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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.09 | 10.13 | 9.90 | 9.98 | -1.48% | 6.15 | 3.82% |
| 2025-08-18 | 10.39 | 10.46 | 10.08 | 10.13 | -1.17% | 11.16 | 6.77% |
| 2025-08-15 | 9.72 | 10.25 | 9.72 | 10.25 | +4.91% | 9.90 | 6.11% |
| 2025-08-14 | 9.90 | 10.10 | 9.72 | 9.77 | +0.83% | 11.12 | 6.98% |
| 2025-08-13 | 9.23 | 9.70 | 9.23 | 9.69 | +4.76% | 7.68 | 5.01% |
| 2025-08-12 | 9.33 | 9.35 | 9.17 | 9.25 | -0.86% | 3.13 | 2.11% |
| 2025-08-11 | 9.33 | 9.45 | 9.30 | 9.33 | +0.54% | 4.21 | 2.79% |
| 2025-08-08 | 9.20 | 9.34 | 9.10 | 9.28 | +0.43% | 3.61 | 2.46% |
| 2025-08-07 | 9.34 | 9.38 | 9.15 | 9.24 | -0.75% | 3.80 | 2.59% |
| 2025-08-06 | 9.11 | 9.33 | 9.09 | 9.31 | +1.97% | 5.93 | 4.04% |
| 2025-08-05 | 9.09 | 9.24 | 9.07 | 9.13 | +0.55% | 5.01 | 3.48% |
| 2025-08-04 | 8.83 | 9.08 | 8.82 | 9.08 | +2.02% | 3.23 | 2.35% |
| 2025-08-01 | 8.85 | 8.96 | 8.81 | 8.90 | +0.34% | 2.30 | 1.70% |
| 2025-07-31 | 8.92 | 9.05 | 8.84 | 8.87 | -1.33% | 3.04 | 2.24% |
| 2025-07-30 | 9.16 | 9.16 | 8.90 | 8.99 | -2.07% | 4.31 | 3.13% |
| 2025-07-29 | 9.27 | 9.29 | 9.08 | 9.18 | -0.97% | 3.99 | 2.86% |
| 2025-07-28 | 9.16 | 9.43 | 9.04 | 9.27 | +1.20% | 7.39 | 5.21% |
| 2025-07-25 | 9.00 | 9.30 | 8.83 | 9.16 | +2.12% | 7.77 | 5.62% |
| 2025-07-24 | 8.81 | 9.00 | 8.79 | 8.97 | +1.36% | 4.42 | 3.31% |
| 2025-07-23 | 9.01 | 9.01 | 8.82 | 8.85 | -2.21% | 4.16 | 3.13% |