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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.37 | 12.50 | 12.27 | 12.29 | -1.05% | 1.43 | 2.12% |
| 2026-02-12 | 12.35 | 12.50 | 12.24 | 12.42 | +0.32% | 1.67 | 2.48% |
| 2026-02-11 | 12.17 | 12.59 | 12.11 | 12.38 | +1.81% | 2.31 | 3.41% |
| 2026-02-10 | 12.26 | 12.26 | 12.13 | 12.16 | -0.82% | 1.35 | 2.04% |
| 2026-02-09 | 12.12 | 12.41 | 12.12 | 12.26 | +2.68% | 1.93 | 2.90% |
| 2026-02-06 | 11.79 | 12.10 | 11.67 | 11.94 | +0.25% | 1.56 | 2.39% |
| 2026-02-05 | 12.37 | 12.37 | 11.80 | 11.91 | -4.34% | 2.93 | 4.49% |
| 2026-02-04 | 12.39 | 12.49 | 12.26 | 12.45 | -0.08% | 1.98 | 2.94% |
| 2026-02-03 | 12.53 | 12.55 | 12.30 | 12.46 | +1.05% | 2.16 | 3.19% |
| 2026-02-02 | 12.44 | 12.79 | 12.31 | 12.33 | -2.22% | 2.53 | 3.71% |
| 2026-01-30 | 12.35 | 12.68 | 12.01 | 12.61 | +1.04% | 3.54 | 5.27% |
| 2026-01-29 | 12.80 | 12.93 | 12.44 | 12.48 | -2.35% | 3.82 | 5.54% |
| 2026-01-28 | 12.75 | 12.94 | 12.66 | 12.78 | -0.16% | 2.77 | 3.99% |
| 2026-01-27 | 12.89 | 12.93 | 12.37 | 12.80 | -1.01% | 3.20 | 4.67% |
| 2026-01-26 | 13.40 | 13.49 | 12.80 | 12.93 | -2.56% | 5.17 | 7.29% |
| 2026-01-23 | 12.41 | 13.41 | 12.40 | 13.27 | +6.67% | 5.81 | 8.25% |
| 2026-01-22 | 12.44 | 12.48 | 12.32 | 12.44 | +0.40% | 1.86 | 2.77% |
| 2026-01-21 | 12.11 | 12.39 | 12.02 | 12.39 | +1.64% | 2.18 | 3.26% |
| 2026-01-20 | 12.27 | 12.29 | 12.06 | 12.19 | -0.81% | 2.09 | 3.16% |
| 2026-01-19 | 11.98 | 12.30 | 11.95 | 12.29 | +2.25% | 2.79 | 4.21% |