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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.13 | 9.13 | 8.97 | 9.05 | -0.98% | 3.60 | 2.65% |
| 2025-07-21 | 9.08 | 9.16 | 9.05 | 9.14 | +0.99% | 3.63 | 2.65% |
| 2025-07-18 | 8.98 | 9.08 | 8.95 | 9.05 | +0.78% | 3.77 | 2.79% |
| 2025-07-17 | 8.80 | 9.00 | 8.75 | 8.98 | +1.93% | 4.46 | 3.34% |
| 2025-07-16 | 8.95 | 8.99 | 8.77 | 8.81 | -1.23% | 3.75 | 2.83% |
| 2025-07-15 | 8.87 | 9.08 | 8.82 | 8.92 | +0.68% | 4.78 | 3.57% |
| 2025-07-14 | 8.98 | 9.03 | 8.83 | 8.86 | -0.89% | 4.45 | 3.33% |
| 2025-07-11 | 8.98 | 9.04 | 8.74 | 8.94 | +1.48% | 5.41 | 4.05% |
| 2025-07-10 | 9.01 | 9.04 | 8.60 | 8.81 | -1.89% | 5.29 | 4.03% |
| 2025-07-09 | 9.26 | 9.30 | 8.95 | 8.98 | -2.71% | 5.19 | 3.81% |
| 2025-07-08 | 9.18 | 9.27 | 9.18 | 9.23 | +0.33% | 2.77 | 2.00% |
| 2025-07-07 | 9.28 | 9.37 | 9.16 | 9.20 | -0.86% | 1.83 | 1.32% |
| 2025-07-04 | 9.37 | 9.42 | 9.13 | 9.28 | -0.96% | 3.17 | 2.28% |
| 2025-07-03 | 9.54 | 9.57 | 9.30 | 9.37 | -1.78% | 3.44 | 2.45% |
| 2025-07-02 | 9.70 | 9.73 | 9.44 | 9.54 | -1.85% | 2.73 | 1.91% |
| 2025-07-01 | 9.82 | 9.83 | 9.59 | 9.72 | -0.10% | 1.91 | 1.32% |
| 2025-06-30 | 9.65 | 9.99 | 9.50 | 9.73 | +2.10% | 3.87 | 2.64% |
| 2025-06-27 | 9.57 | 9.65 | 9.48 | 9.53 | +0.21% | 1.56 | 1.08% |
| 2025-06-26 | 9.66 | 9.75 | 9.49 | 9.51 | -1.35% | 2.11 | 1.46% |
| 2025-06-25 | 9.42 | 9.68 | 9.36 | 9.64 | +2.77% | 2.72 | 1.89% |