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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.25 | 8.49 | 8.23 | 8.45 | +2.14% | 1.48 | 1.09% |
| 2025-10-22 | 8.40 | 8.44 | 8.24 | 8.27 | -1.98% | 1.48 | 1.10% |
| 2025-10-21 | 8.37 | 8.56 | 8.36 | 8.44 | +1.06% | 1.43 | 1.03% |
| 2025-10-20 | 8.38 | 8.41 | 8.29 | 8.35 | +0.24% | 1.24 | 0.92% |
| 2025-10-17 | 8.52 | 8.68 | 8.30 | 8.33 | -2.42% | 2.01 | 1.47% |
| 2025-10-16 | 8.59 | 8.64 | 8.50 | 8.54 | -1.03% | 1.55 | 1.12% |
| 2025-10-15 | 8.56 | 8.65 | 8.53 | 8.63 | +0.80% | 1.64 | 1.18% |
| 2025-10-14 | 8.73 | 8.80 | 8.52 | 8.56 | -1.02% | 2.35 | 1.67% |
| 2025-10-13 | 8.36 | 8.70 | 8.32 | 8.65 | -2.12% | 2.56 | 1.85% |
| 2025-10-10 | 9.14 | 9.14 | 8.80 | 8.83 | -3.44% | 3.36 | 2.32% |
| 2025-10-09 | 9.10 | 9.36 | 9.05 | 9.15 | +1.75% | 4.93 | 3.30% |
| 2025-09-30 | 8.85 | 9.03 | 8.78 | 8.99 | +1.44% | 2.94 | 2.02% |
| 2025-09-29 | 8.73 | 8.97 | 8.69 | 8.86 | +2.04% | 3.45 | 2.40% |
| 2025-09-26 | 8.68 | 8.81 | 8.63 | 8.69 | -0.45% | 1.86 | 1.32% |
| 2025-09-25 | 8.73 | 8.87 | 8.64 | 8.73 | -0.45% | 2.41 | 1.70% |
| 2025-09-24 | 8.50 | 8.81 | 8.42 | 8.76 | +3.48% | 3.42 | 2.43% |
| 2025-09-23 | 8.41 | 8.52 | 8.24 | 8.47 | +0.35% | 2.40 | 1.77% |
| 2025-09-22 | 8.57 | 8.66 | 8.36 | 8.44 | -2.05% | 2.17 | 1.58% |
| 2025-09-19 | 8.57 | 8.69 | 8.50 | 8.62 | +0.57% | 2.16 | 1.55% |
| 2025-09-18 | 8.87 | 8.87 | 8.52 | 8.57 | -3.76% | 4.03 | 2.86% |