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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.03 | 14.64 | 14.00 | 14.42 | +3.82% | 17.59 | 7.62% |
| 2026-01-15 | 14.10 | 14.19 | 13.69 | 13.89 | -3.14% | 15.43 | 6.87% |
| 2026-01-14 | 14.32 | 15.00 | 14.04 | 14.34 | +0.07% | 27.08 | 11.56% |
| 2026-01-13 | 15.90 | 15.90 | 14.13 | 14.33 | -8.38% | 34.87 | 14.74% |
| 2026-01-12 | 14.50 | 15.64 | 14.50 | 15.64 | +9.99% | 33.86 | 13.88% |
| 2026-01-09 | 14.06 | 14.74 | 13.98 | 14.22 | +1.35% | 26.31 | 11.37% |
| 2026-01-08 | 13.26 | 14.07 | 13.20 | 14.03 | +4.94% | 24.97 | 11.20% |
| 2026-01-07 | 13.15 | 13.68 | 12.98 | 13.37 | +1.44% | 18.63 | 8.68% |
| 2026-01-06 | 13.14 | 13.21 | 12.88 | 13.18 | +0.76% | 14.58 | 6.92% |
| 2026-01-05 | 13.38 | 13.45 | 13.00 | 13.08 | -1.36% | 16.10 | 7.60% |
| 2025-12-31 | 13.39 | 13.97 | 13.20 | 13.26 | -0.90% | 19.42 | 8.94% |
| 2025-12-30 | 13.10 | 13.49 | 12.94 | 13.38 | +1.13% | 17.43 | 8.13% |
| 2025-12-29 | 13.15 | 13.45 | 13.00 | 13.23 | +1.85% | 18.53 | 8.68% |
| 2025-12-26 | 13.08 | 13.27 | 12.66 | 12.99 | -0.08% | 17.87 | 8.57% |
| 2025-12-25 | 12.50 | 13.07 | 12.43 | 13.00 | +4.08% | 18.60 | 8.95% |
| 2025-12-24 | 12.36 | 12.59 | 12.15 | 12.49 | +1.71% | 11.80 | 5.88% |
| 2025-12-23 | 12.18 | 12.50 | 12.07 | 12.28 | +0.74% | 10.53 | 5.29% |
| 2025-12-22 | 12.31 | 12.35 | 12.14 | 12.19 | +0.41% | 7.31 | 3.71% |
| 2025-12-19 | 12.04 | 12.43 | 12.02 | 12.14 | +1.85% | 7.94 | 4.03% |
| 2025-12-18 | 11.83 | 12.20 | 11.79 | 11.92 | -0.42% | 6.71 | 3.46% |