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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.43 | 10.52 | 9.95 | 10.01 | -5.30% | 2.39 | 4.30% |
| 2026-03-20 | 10.80 | 10.92 | 10.55 | 10.57 | -1.86% | 1.44 | 2.47% |
| 2026-03-19 | 11.11 | 11.21 | 10.76 | 10.77 | -4.35% | 1.97 | 3.33% |
| 2026-03-18 | 11.20 | 11.33 | 11.01 | 11.26 | -1.92% | 2.59 | 4.27% |
| 2026-03-17 | 11.91 | 11.99 | 11.47 | 11.48 | -3.69% | 1.94 | 3.05% |
| 2026-03-16 | 12.11 | 12.20 | 11.77 | 11.92 | -1.65% | 1.57 | 2.42% |
| 2026-03-13 | 12.01 | 12.44 | 12.00 | 12.12 | -0.16% | 2.13 | 3.19% |
| 2026-03-12 | 12.30 | 12.32 | 12.05 | 12.14 | -0.82% | 1.79 | 2.71% |
| 2026-03-11 | 12.14 | 12.30 | 12.12 | 12.24 | +0.58% | 1.51 | 2.28% |
| 2026-03-10 | 12.01 | 12.21 | 12.01 | 12.17 | +1.84% | 1.61 | 2.43% |
| 2026-03-09 | 12.00 | 12.08 | 11.56 | 11.95 | -2.77% | 2.70 | 4.19% |
| 2026-03-06 | 11.84 | 12.41 | 11.78 | 12.29 | +3.28% | 2.09 | 3.14% |
| 2026-03-05 | 11.98 | 12.06 | 11.83 | 11.90 | +1.54% | 1.79 | 2.75% |
| 2026-03-04 | 11.77 | 12.12 | 11.68 | 11.72 | -2.33% | 2.43 | 3.77% |
| 2026-03-03 | 12.70 | 12.82 | 11.98 | 12.00 | -5.81% | 3.09 | 4.63% |
| 2026-03-02 | 12.78 | 12.90 | 12.60 | 12.74 | -1.70% | 2.33 | 3.36% |
| 2026-02-27 | 12.83 | 12.99 | 12.81 | 12.96 | 0.00% | 1.96 | 2.79% |
| 2026-02-26 | 12.91 | 13.04 | 12.82 | 12.96 | -0.15% | 2.26 | 3.21% |
| 2026-02-25 | 12.74 | 13.02 | 12.68 | 12.98 | +1.88% | 3.23 | 4.59% |
| 2026-02-24 | 12.45 | 12.85 | 12.45 | 12.74 | +3.66% | 2.84 | 4.12% |