楚江新材 sz.002171
11.42
+5.55%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.86 | 11.79 | 10.82 | 11.42 | +5.55% | 6.78 | 3.69% |
| 2026-05-21 | 11.35 | 11.45 | 10.76 | 10.82 | -3.99% | 5.74 | 3.19% |
| 2026-05-20 | 11.52 | 11.53 | 11.15 | 11.27 | -3.10% | 4.81 | 2.65% |
| 2026-05-19 | 11.61 | 11.80 | 11.26 | 11.63 | +0.26% | 5.15 | 2.78% |
| 2026-05-18 | 11.79 | 11.81 | 11.49 | 11.60 | -3.33% | 6.63 | 3.54% |
| 2026-05-15 | 12.61 | 12.70 | 11.96 | 12.00 | -2.36% | 9.41 | 4.75% |
| 2026-05-14 | 11.98 | 12.57 | 11.55 | 12.29 | +2.76% | 13.03 | 6.64% |
| 2026-05-13 | 11.80 | 12.02 | 11.80 | 11.96 | +0.93% | 3.96 | 2.06% |
| 2026-05-12 | 11.92 | 12.02 | 11.79 | 11.85 | -0.50% | 4.32 | 2.25% |
| 2026-05-11 | 11.97 | 12.10 | 11.90 | 11.91 | -0.08% | 5.54 | 2.86% |
| 2026-05-08 | 11.80 | 11.98 | 11.73 | 11.92 | +0.42% | 4.01 | 2.10% |
| 2026-05-07 | 11.70 | 11.93 | 11.59 | 11.87 | +2.06% | 4.61 | 2.43% |
| 2026-05-06 | 11.35 | 11.70 | 11.35 | 11.63 | +2.83% | 4.38 | 2.35% |
| 2026-04-30 | 11.40 | 11.43 | 11.22 | 11.31 | -0.96% | 2.86 | 1.57% |
| 2026-04-29 | 11.26 | 11.44 | 11.22 | 11.42 | +1.06% | 2.59 | 1.41% |
| 2026-04-28 | 11.50 | 11.51 | 11.19 | 11.30 | -1.91% | 3.41 | 1.87% |
| 2026-04-27 | 11.62 | 11.71 | 11.36 | 11.52 | -1.12% | 3.35 | 1.80% |
| 2026-04-24 | 11.72 | 11.85 | 11.51 | 11.65 | -1.44% | 3.18 | 1.70% |
| 2026-04-23 | 12.03 | 12.09 | 11.69 | 11.82 | -1.50% | 3.97 | 2.08% |
| 2026-04-22 | 11.76 | 12.02 | 11.73 | 12.00 | +1.44% | 4.30 | 2.23% |