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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.75 | 8.86 | 8.72 | 8.80 | +0.56% | 0.74 | 1.53% |
| 2025-05-23 | 8.87 | 8.95 | 8.74 | 8.75 | -1.33% | 0.85 | 1.74% |
| 2025-05-22 | 8.94 | 9.03 | 8.84 | 8.87 | -1.31% | 0.92 | 1.86% |
| 2025-05-21 | 9.00 | 9.05 | 8.92 | 8.99 | -0.76% | 1.11 | 2.23% |
| 2025-05-20 | 9.11 | 9.27 | 8.98 | 9.06 | -1.29% | 1.58 | 3.15% |
| 2025-05-19 | 8.99 | 9.30 | 8.84 | 9.18 | +1.08% | 2.54 | 5.07% |
| 2025-05-16 | 8.88 | 9.32 | 8.85 | 9.08 | +2.90% | 2.81 | 5.58% |
| 2025-05-15 | 8.85 | 8.98 | 8.75 | 8.82 | -0.44% | 1.36 | 2.78% |
| 2025-05-14 | 8.88 | 8.94 | 8.83 | 8.86 | -0.55% | 1.03 | 2.10% |
| 2025-05-13 | 8.97 | 9.01 | 8.87 | 8.91 | +0.11% | 1.14 | 2.30% |
| 2025-05-12 | 8.78 | 8.94 | 8.78 | 8.90 | +1.80% | 1.05 | 2.14% |
| 2025-05-09 | 8.83 | 8.90 | 8.70 | 8.74 | -1.55% | 1.19 | 2.44% |
| 2025-05-08 | 8.61 | 9.10 | 8.61 | 8.88 | +2.03% | 2.11 | 4.31% |
| 2025-05-07 | 8.66 | 8.84 | 8.60 | 8.70 | +1.49% | 1.90 | 3.94% |
| 2025-05-06 | 8.31 | 8.62 | 8.31 | 8.58 | +3.20% | 1.49 | 3.17% |