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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.77 | 8.91 | 8.65 | 8.90 | +1.34% | 3.32 | 2.33% |
| 2025-09-16 | 8.93 | 8.96 | 8.62 | 8.78 | -0.56% | 3.24 | 2.29% |
| 2025-09-15 | 8.79 | 9.11 | 8.75 | 8.83 | +0.90% | 3.94 | 2.73% |
| 2025-09-12 | 8.72 | 8.94 | 8.59 | 8.75 | 0.00% | 4.64 | 3.28% |
| 2025-09-11 | 8.75 | 8.79 | 8.59 | 8.75 | +0.11% | 4.11 | 2.92% |
| 2025-09-10 | 8.80 | 8.86 | 8.60 | 8.74 | -2.20% | 5.56 | 3.93% |
| 2025-09-09 | 8.41 | 9.32 | 8.36 | 8.94 | +5.45% | 8.95 | 6.21% |
| 2025-09-08 | 8.45 | 8.50 | 8.27 | 8.48 | +1.53% | 4.96 | 3.65% |
| 2025-09-05 | 8.01 | 8.39 | 7.97 | 8.35 | +4.04% | 5.78 | 4.31% |
| 2025-09-04 | 7.96 | 8.12 | 7.90 | 8.03 | +0.74% | 3.07 | 2.36% |
| 2025-09-03 | 8.13 | 8.17 | 7.94 | 7.97 | -2.06% | 2.81 | 2.15% |
| 2025-09-02 | 8.04 | 8.22 | 7.91 | 8.13 | +1.47% | 4.95 | 3.79% |
| 2025-09-01 | 7.95 | 8.13 | 7.92 | 8.02 | +0.87% | 4.09 | 3.14% |
| 2025-08-29 | 7.95 | 8.03 | 7.91 | 7.95 | -0.37% | 2.68 | 2.07% |
| 2025-08-28 | 8.02 | 8.08 | 7.83 | 7.98 | -0.86% | 4.04 | 3.13% |
| 2025-08-27 | 8.34 | 8.41 | 8.01 | 8.05 | -3.99% | 6.19 | 4.66% |
| 2025-08-26 | 8.24 | 8.78 | 8.22 | 8.38 | +1.91% | 12.79 | 9.31% |
| 2025-08-25 | 8.08 | 8.22 | 8.07 | 8.22 | +10.00% | 6.24 | 4.69% |
| 2025-08-22 | 7.48 | 7.50 | 7.41 | 7.48 | 0.00% | 1.21 | 1.00% |
| 2025-08-21 | 7.50 | 7.52 | 7.44 | 7.48 | 0.00% | 1.24 | 1.02% |