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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.05 | 9.20 | 9.05 | 9.19 | +1.43% | 1.95 | 3.92% |
| 2025-06-23 | 8.73 | 9.09 | 8.71 | 9.06 | +2.37% | 1.97 | 4.03% |
| 2025-06-20 | 8.56 | 8.92 | 8.52 | 8.85 | +3.39% | 1.61 | 3.35% |
| 2025-06-19 | 8.70 | 8.82 | 8.53 | 8.56 | -1.95% | 0.83 | 1.77% |
| 2025-06-18 | 8.84 | 8.87 | 8.70 | 8.73 | -1.69% | 0.75 | 1.57% |
| 2025-06-17 | 8.85 | 8.97 | 8.81 | 8.88 | +0.34% | 1.05 | 2.17% |
| 2025-06-16 | 8.75 | 9.11 | 8.71 | 8.85 | +0.80% | 1.63 | 3.38% |
| 2025-06-13 | 8.89 | 8.94 | 8.78 | 8.78 | -1.90% | 0.81 | 1.69% |
| 2025-06-12 | 9.00 | 9.01 | 8.92 | 8.95 | -0.89% | 0.68 | 1.40% |
| 2025-06-11 | 8.90 | 9.10 | 8.90 | 9.03 | +1.46% | 1.13 | 2.29% |
| 2025-06-10 | 9.03 | 9.05 | 8.78 | 8.90 | -1.44% | 0.92 | 1.90% |
| 2025-06-09 | 8.96 | 9.03 | 8.93 | 9.03 | +1.12% | 0.87 | 1.77% |
| 2025-06-06 | 8.90 | 9.01 | 8.88 | 8.93 | 0.00% | 0.78 | 1.61% |
| 2025-06-05 | 8.91 | 8.94 | 8.84 | 8.93 | -0.22% | 0.62 | 1.29% |
| 2025-06-04 | 8.84 | 8.96 | 8.82 | 8.95 | +1.47% | 0.69 | 1.43% |
| 2025-06-03 | 8.80 | 8.88 | 8.79 | 8.82 | -0.34% | 0.67 | 1.39% |
| 2025-05-30 | 8.96 | 8.96 | 8.82 | 8.85 | -1.23% | 0.89 | 1.83% |
| 2025-05-29 | 8.84 | 8.98 | 8.78 | 8.96 | +1.56% | 1.14 | 2.30% |
| 2025-05-28 | 8.86 | 8.94 | 8.77 | 8.82 | -0.66% | 0.83 | 1.69% |
| 2025-05-27 | 8.78 | 8.90 | 8.73 | 8.88 | +0.89% | 0.81 | 1.65% |