江苏国泰 sz.002091
8.97
-0.77%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.22 | 9.43 | 9.12 | 9.40 | +1.84% | 3.58 | 2.40% |
| 2026-01-16 | 9.25 | 9.42 | 9.21 | 9.23 | +0.22% | 4.11 | 2.77% |
| 2026-01-15 | 8.93 | 9.59 | 8.89 | 9.21 | +3.14% | 5.98 | 4.05% |
| 2026-01-14 | 9.02 | 9.15 | 8.86 | 8.93 | -1.00% | 4.10 | 2.84% |
| 2026-01-13 | 9.04 | 9.18 | 8.98 | 9.02 | -0.33% | 3.65 | 2.52% |
| 2026-01-12 | 9.04 | 9.14 | 8.93 | 9.05 | 0.00% | 3.13 | 2.17% |
| 2026-01-09 | 9.01 | 9.09 | 8.98 | 9.05 | +0.33% | 2.22 | 1.54% |
| 2026-01-08 | 9.05 | 9.11 | 8.99 | 9.02 | -0.55% | 2.16 | 1.50% |
| 2026-01-07 | 9.20 | 9.23 | 9.07 | 9.07 | -1.63% | 2.07 | 1.42% |
| 2026-01-06 | 9.05 | 9.23 | 9.04 | 9.22 | +2.22% | 2.68 | 1.83% |
| 2026-01-05 | 9.03 | 9.05 | 8.89 | 9.02 | -0.11% | 2.41 | 1.68% |
| 2025-12-31 | 9.08 | 9.13 | 8.98 | 9.03 | -0.44% | 1.40 | 0.97% |
| 2025-12-30 | 9.08 | 9.15 | 8.99 | 9.07 | -0.77% | 1.56 | 1.08% |
| 2025-12-29 | 9.25 | 9.26 | 9.04 | 9.14 | -1.51% | 2.53 | 1.74% |
| 2025-12-26 | 9.17 | 9.35 | 9.13 | 9.28 | +1.53% | 2.69 | 1.82% |
| 2025-12-25 | 9.13 | 9.18 | 9.04 | 9.14 | +0.11% | 1.43 | 0.98% |
| 2025-12-24 | 9.07 | 9.17 | 9.03 | 9.13 | 0.00% | 1.69 | 1.16% |
| 2025-12-23 | 9.00 | 9.18 | 8.97 | 9.13 | +1.44% | 1.93 | 1.33% |
| 2025-12-22 | 8.96 | 9.08 | 8.88 | 9.00 | +0.45% | 1.70 | 1.18% |
| 2025-12-19 | 8.82 | 8.99 | 8.78 | 8.96 | +1.70% | 1.84 | 1.29% |