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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.30 | 11.30 | 11.06 | 11.19 | -0.89% | 1.20 | 1.98% |
| 2026-04-20 | 11.25 | 11.34 | 11.18 | 11.29 | +0.89% | 1.11 | 1.81% |
| 2026-04-17 | 11.12 | 11.22 | 11.03 | 11.19 | +0.63% | 1.03 | 1.70% |
| 2026-04-16 | 10.91 | 11.14 | 10.87 | 11.12 | +1.92% | 1.33 | 2.21% |
| 2026-04-15 | 11.01 | 11.11 | 10.88 | 10.91 | -0.73% | 1.11 | 1.86% |
| 2026-04-14 | 10.88 | 10.99 | 10.84 | 10.99 | +1.20% | 1.16 | 1.96% |
| 2026-04-13 | 10.80 | 10.90 | 10.70 | 10.86 | +0.09% | 1.06 | 1.81% |
| 2026-04-10 | 10.86 | 10.97 | 10.77 | 10.85 | +1.12% | 1.27 | 2.15% |
| 2026-04-09 | 10.78 | 10.85 | 10.70 | 10.73 | -1.65% | 1.44 | 2.46% |
| 2026-04-08 | 10.85 | 10.91 | 10.68 | 10.91 | +2.06% | 2.32 | 3.94% |
| 2026-04-07 | 10.42 | 10.77 | 10.42 | 10.69 | +3.19% | 1.76 | 3.02% |
| 2026-04-03 | 10.51 | 10.57 | 10.33 | 10.36 | -1.99% | 1.00 | 1.76% |
| 2026-04-02 | 10.60 | 10.65 | 10.39 | 10.57 | -1.40% | 1.79 | 3.13% |
| 2026-04-01 | 10.56 | 10.72 | 10.54 | 10.72 | +1.80% | 2.42 | 4.18% |
| 2026-03-31 | 10.30 | 10.77 | 10.28 | 10.53 | +1.74% | 2.07 | 3.60% |
| 2026-03-30 | 10.23 | 10.42 | 10.20 | 10.35 | -1.43% | 0.94 | 1.67% |
| 2026-03-27 | 10.19 | 10.56 | 10.11 | 10.50 | +1.35% | 1.00 | 1.77% |
| 2026-03-26 | 10.37 | 10.57 | 10.30 | 10.36 | -0.58% | 1.18 | 2.08% |
| 2026-03-25 | 10.26 | 10.47 | 10.25 | 10.42 | +1.56% | 1.32 | 2.33% |
| 2026-03-24 | 10.24 | 10.29 | 9.95 | 10.26 | +2.50% | 1.26 | 2.30% |