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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.70 | 9.88 | 9.52 | 9.56 | -1.14% | 2.82 | 1.82% |
| 2025-11-19 | 9.77 | 10.00 | 9.56 | 9.67 | -1.43% | 3.87 | 2.50% |
| 2025-11-18 | 10.22 | 10.34 | 9.70 | 9.81 | -4.11% | 6.32 | 3.98% |
| 2025-11-17 | 10.09 | 10.39 | 9.94 | 10.23 | +1.66% | 6.12 | 3.71% |
| 2025-11-14 | 10.29 | 10.39 | 10.04 | 10.06 | -3.94% | 7.40 | 4.48% |
| 2025-11-13 | 10.18 | 10.92 | 10.18 | 10.48 | +5.03% | 13.16 | 7.69% |
| 2025-11-12 | 10.23 | 10.26 | 9.86 | 9.97 | -4.79% | 8.36 | 5.15% |
| 2025-11-11 | 10.15 | 10.81 | 9.87 | 10.48 | +3.20% | 15.03 | 9.04% |
| 2025-11-10 | 10.61 | 10.69 | 10.11 | 10.15 | +0.98% | 19.34 | 11.59% |
| 2025-11-07 | 9.22 | 10.05 | 9.22 | 10.05 | +10.01% | 5.51 | 3.45% |
| 2025-11-06 | 9.08 | 9.33 | 9.03 | 9.14 | +0.87% | 2.49 | 1.68% |
| 2025-11-05 | 8.93 | 9.17 | 8.80 | 9.06 | +0.55% | 3.12 | 2.14% |
| 2025-11-04 | 9.26 | 9.27 | 8.91 | 9.01 | -2.55% | 3.67 | 2.50% |
| 2025-11-03 | 9.34 | 9.49 | 9.16 | 9.25 | +0.64% | 7.83 | 5.19% |
| 2025-10-31 | 8.68 | 9.51 | 8.64 | 9.19 | +6.26% | 10.71 | 7.12% |
| 2025-10-30 | 8.48 | 8.72 | 8.46 | 8.65 | +1.97% | 2.68 | 1.91% |
| 2025-10-29 | 8.34 | 8.51 | 8.31 | 8.48 | +1.65% | 1.58 | 1.16% |
| 2025-10-28 | 8.38 | 8.44 | 8.32 | 8.34 | -0.47% | 1.12 | 0.82% |
| 2025-10-27 | 8.38 | 8.51 | 8.37 | 8.38 | +0.24% | 1.64 | 1.20% |
| 2025-10-24 | 8.46 | 8.52 | 8.30 | 8.36 | -1.05% | 1.61 | 1.19% |