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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.72 | 8.94 | 8.70 | 8.81 | +0.11% | 1.74 | 1.23% |
| 2025-12-17 | 8.61 | 8.85 | 8.55 | 8.80 | +2.68% | 2.31 | 1.67% |
| 2025-12-16 | 8.67 | 8.68 | 8.49 | 8.57 | -0.70% | 1.42 | 1.04% |
| 2025-12-15 | 8.55 | 8.69 | 8.53 | 8.63 | +0.82% | 1.74 | 1.26% |
| 2025-12-12 | 8.67 | 8.74 | 8.55 | 8.56 | -1.27% | 2.70 | 1.97% |
| 2025-12-11 | 8.86 | 8.89 | 8.63 | 8.67 | -1.92% | 2.26 | 1.62% |
| 2025-12-10 | 8.91 | 8.95 | 8.79 | 8.84 | -0.90% | 1.81 | 1.28% |
| 2025-12-09 | 8.98 | 9.00 | 8.85 | 8.92 | -1.11% | 1.63 | 1.14% |
| 2025-12-08 | 9.09 | 9.14 | 8.98 | 9.02 | -0.44% | 1.83 | 1.27% |
| 2025-12-05 | 8.99 | 9.09 | 8.88 | 9.06 | +1.00% | 1.47 | 1.02% |
| 2025-12-04 | 9.06 | 9.10 | 8.91 | 8.97 | -0.99% | 1.48 | 1.03% |
| 2025-12-03 | 9.16 | 9.21 | 9.02 | 9.06 | -0.88% | 1.88 | 1.29% |
| 2025-12-02 | 9.18 | 9.25 | 9.10 | 9.14 | -0.87% | 1.56 | 1.07% |
| 2025-12-01 | 9.22 | 9.39 | 9.17 | 9.22 | +0.11% | 2.42 | 1.63% |
| 2025-11-28 | 9.05 | 9.28 | 8.98 | 9.21 | +1.66% | 2.34 | 1.59% |
| 2025-11-27 | 9.02 | 9.17 | 9.01 | 9.06 | +0.55% | 2.11 | 1.45% |
| 2025-11-26 | 9.15 | 9.20 | 8.99 | 9.01 | -1.64% | 2.15 | 1.48% |
| 2025-11-25 | 8.92 | 9.24 | 8.92 | 9.16 | +3.27% | 2.78 | 1.91% |
| 2025-11-24 | 8.97 | 9.01 | 8.78 | 8.87 | -0.45% | 2.76 | 1.95% |
| 2025-11-21 | 9.45 | 9.49 | 8.88 | 8.91 | -6.80% | 4.46 | 3.07% |