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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.10 | 10.36 | 9.99 | 10.25 | +1.18% | 4.40 | 7.94% |
| 2025-07-21 | 10.17 | 10.25 | 9.93 | 10.13 | -0.98% | 3.91 | 7.11% |
| 2025-07-18 | 9.66 | 10.45 | 9.66 | 10.23 | +5.46% | 6.37 | 11.54% |
| 2025-07-17 | 9.53 | 9.72 | 9.53 | 9.70 | +1.57% | 1.96 | 3.74% |
| 2025-07-16 | 9.68 | 9.73 | 9.48 | 9.55 | -1.34% | 2.33 | 4.47% |
| 2025-07-15 | 9.90 | 9.99 | 9.65 | 9.68 | -3.20% | 3.81 | 7.17% |
| 2025-07-14 | 9.67 | 10.13 | 9.58 | 10.00 | +3.73% | 5.08 | 9.46% |
| 2025-07-11 | 9.78 | 9.88 | 9.60 | 9.64 | -1.93% | 4.27 | 8.12% |
| 2025-07-10 | 9.40 | 10.07 | 9.40 | 9.83 | +4.35% | 7.19 | 13.38% |
| 2025-07-09 | 9.67 | 9.69 | 9.41 | 9.42 | -2.08% | 1.60 | 3.10% |
| 2025-07-08 | 9.34 | 9.76 | 9.31 | 9.62 | +3.00% | 2.36 | 4.54% |
| 2025-07-07 | 9.32 | 9.43 | 9.28 | 9.34 | +0.21% | 0.77 | 1.51% |
| 2025-07-04 | 9.53 | 9.53 | 9.31 | 9.32 | -2.31% | 1.28 | 2.50% |
| 2025-07-03 | 9.53 | 9.58 | 9.35 | 9.54 | -0.21% | 1.74 | 3.39% |
| 2025-07-02 | 9.59 | 9.68 | 9.45 | 9.56 | -1.04% | 2.01 | 3.86% |
| 2025-07-01 | 9.38 | 9.74 | 9.36 | 9.66 | +2.55% | 2.86 | 5.49% |
| 2025-06-30 | 9.33 | 9.47 | 9.28 | 9.42 | +1.18% | 1.50 | 2.94% |
| 2025-06-27 | 9.30 | 9.51 | 9.28 | 9.31 | -0.32% | 2.07 | 4.05% |
| 2025-06-26 | 9.25 | 9.52 | 9.24 | 9.34 | +0.43% | 2.50 | 4.88% |
| 2025-06-25 | 9.20 | 9.47 | 9.17 | 9.30 | +1.20% | 2.70 | 5.33% |