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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.33 | 11.35 | 11.03 | 11.18 | -1.76% | 4.35 | 7.15% |
| 2025-08-18 | 11.02 | 11.55 | 11.01 | 11.38 | +4.88% | 6.40 | 10.40% |
| 2025-08-15 | 10.48 | 10.95 | 10.45 | 10.85 | +3.14% | 3.70 | 6.29% |
| 2025-08-14 | 10.98 | 11.04 | 10.48 | 10.52 | -4.01% | 4.19 | 7.20% |
| 2025-08-13 | 10.96 | 11.00 | 10.75 | 10.96 | -0.54% | 5.90 | 9.98% |
| 2025-08-12 | 10.26 | 11.18 | 10.13 | 11.02 | +8.57% | 9.28 | 16.05% |
| 2025-08-11 | 10.10 | 10.16 | 10.02 | 10.15 | +1.40% | 1.54 | 2.79% |
| 2025-08-08 | 9.98 | 10.09 | 9.95 | 10.01 | 0.00% | 1.56 | 2.85% |
| 2025-08-07 | 10.25 | 10.26 | 9.90 | 10.01 | -2.72% | 2.78 | 5.07% |
| 2025-08-06 | 10.22 | 10.36 | 10.18 | 10.29 | +0.39% | 1.70 | 3.03% |
| 2025-08-05 | 10.23 | 10.35 | 10.17 | 10.25 | +0.20% | 1.51 | 2.71% |
| 2025-08-04 | 10.05 | 10.27 | 9.90 | 10.23 | +1.09% | 1.66 | 3.01% |
| 2025-08-01 | 10.01 | 10.27 | 10.01 | 10.12 | +0.80% | 1.66 | 3.01% |
| 2025-07-31 | 10.10 | 10.29 | 9.97 | 10.04 | -1.47% | 2.49 | 4.53% |
| 2025-07-30 | 10.45 | 10.46 | 10.08 | 10.19 | -2.58% | 2.82 | 5.07% |
| 2025-07-29 | 10.45 | 10.54 | 10.28 | 10.46 | -0.76% | 2.64 | 4.67% |
| 2025-07-28 | 10.15 | 10.58 | 10.14 | 10.54 | +3.74% | 4.38 | 7.75% |
| 2025-07-25 | 10.27 | 10.27 | 10.08 | 10.16 | -1.84% | 3.54 | 6.40% |
| 2025-07-24 | 10.24 | 10.43 | 10.19 | 10.35 | -0.67% | 4.29 | 7.66% |
| 2025-07-23 | 10.18 | 10.76 | 10.10 | 10.42 | +1.66% | 7.20 | 12.68% |