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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.03 | 12.11 | 11.87 | 12.02 | +0.42% | 2.50 | 3.83% |
| 2026-01-15 | 11.84 | 11.98 | 11.73 | 11.97 | +0.76% | 1.95 | 3.01% |
| 2026-01-14 | 11.85 | 12.05 | 11.65 | 11.88 | +0.76% | 3.16 | 4.89% |
| 2026-01-13 | 12.05 | 12.19 | 11.76 | 11.79 | -2.00% | 2.89 | 4.45% |
| 2026-01-12 | 11.94 | 12.04 | 11.79 | 12.03 | +1.86% | 3.12 | 4.80% |
| 2026-01-09 | 11.77 | 11.87 | 11.70 | 11.81 | +0.34% | 2.71 | 4.22% |
| 2026-01-08 | 11.71 | 11.95 | 11.68 | 11.77 | +0.34% | 2.53 | 3.94% |
| 2026-01-07 | 11.45 | 11.93 | 11.45 | 11.73 | +1.82% | 3.04 | 4.76% |
| 2026-01-06 | 11.40 | 11.55 | 11.35 | 11.52 | +2.04% | 2.17 | 3.47% |
| 2026-01-05 | 11.10 | 11.30 | 11.10 | 11.29 | +1.90% | 1.51 | 2.47% |
| 2025-12-31 | 11.27 | 11.28 | 11.03 | 11.08 | -0.89% | 1.31 | 2.16% |
| 2025-12-30 | 11.22 | 11.33 | 11.15 | 11.18 | -0.97% | 1.15 | 1.89% |
| 2025-12-29 | 11.37 | 11.43 | 11.27 | 11.29 | -0.96% | 1.27 | 2.07% |
| 2025-12-26 | 11.48 | 11.58 | 11.38 | 11.40 | -0.52% | 1.44 | 2.31% |
| 2025-12-25 | 11.48 | 11.54 | 11.38 | 11.46 | -0.43% | 1.16 | 1.85% |
| 2025-12-24 | 11.32 | 11.56 | 11.32 | 11.51 | +0.70% | 1.46 | 2.34% |
| 2025-12-23 | 11.39 | 11.53 | 11.28 | 11.43 | +0.70% | 1.69 | 2.71% |
| 2025-12-22 | 11.22 | 11.38 | 11.19 | 11.35 | +1.34% | 1.31 | 2.13% |
| 2025-12-19 | 11.07 | 11.22 | 11.07 | 11.20 | +1.45% | 0.95 | 1.55% |
| 2025-12-18 | 10.88 | 11.26 | 10.86 | 11.04 | +0.46% | 1.51 | 2.49% |