回天新材 sz.300041
12.58
+2.44%
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 | 12.29 | 12.59 | 12.28 | 12.58 | +2.44% | 2.84 | 4.19% |
| 2026-05-21 | 12.60 | 12.89 | 12.22 | 12.28 | -3.08% | 4.65 | 6.79% |
| 2026-05-20 | 12.25 | 12.80 | 12.06 | 12.67 | +2.84% | 4.42 | 6.48% |
| 2026-05-19 | 12.12 | 12.45 | 11.98 | 12.32 | +1.65% | 2.88 | 4.31% |
| 2026-05-18 | 12.38 | 12.50 | 12.02 | 12.12 | -2.26% | 3.50 | 5.27% |
| 2026-05-15 | 12.20 | 12.55 | 12.18 | 12.40 | +1.72% | 3.75 | 5.58% |
| 2026-05-14 | 12.16 | 12.40 | 12.06 | 12.19 | +0.58% | 3.69 | 5.54% |
| 2026-05-13 | 11.77 | 12.16 | 11.76 | 12.12 | +1.85% | 2.42 | 3.70% |
| 2026-05-12 | 11.84 | 11.97 | 11.71 | 11.90 | +0.51% | 2.24 | 3.48% |
| 2026-05-11 | 11.73 | 11.87 | 11.70 | 11.84 | +1.46% | 2.20 | 3.43% |
| 2026-05-08 | 11.70 | 11.73 | 11.55 | 11.67 | -0.77% | 1.53 | 2.42% |
| 2026-05-07 | 11.65 | 11.77 | 11.60 | 11.76 | +0.94% | 1.71 | 2.69% |
| 2026-05-06 | 11.60 | 11.74 | 11.55 | 11.65 | +1.13% | 1.76 | 2.79% |
| 2026-04-30 | 11.70 | 11.74 | 11.51 | 11.52 | -1.62% | 1.52 | 2.42% |
| 2026-04-29 | 11.37 | 11.73 | 11.27 | 11.71 | +3.81% | 1.88 | 2.99% |
| 2026-04-28 | 11.48 | 11.48 | 11.23 | 11.28 | -1.74% | 1.33 | 2.15% |
| 2026-04-27 | 11.33 | 11.53 | 11.19 | 11.48 | +1.23% | 1.50 | 2.41% |
| 2026-04-24 | 11.22 | 11.38 | 11.15 | 11.34 | +0.89% | 1.56 | 2.54% |
| 2026-04-23 | 11.30 | 11.44 | 11.18 | 11.24 | -0.44% | 1.86 | 3.02% |
| 2026-04-22 | 11.16 | 11.39 | 11.13 | 11.29 | +0.89% | 1.63 | 2.65% |