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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.90 | 11.00 | 10.74 | 10.99 | +1.38% | 1.35 | 2.29% |
| 2025-12-16 | 11.32 | 11.35 | 10.83 | 10.84 | -4.83% | 1.99 | 3.33% |
| 2025-12-15 | 11.19 | 11.43 | 11.18 | 11.39 | +1.24% | 1.53 | 2.48% |
| 2025-12-12 | 11.18 | 11.38 | 11.14 | 11.25 | +0.63% | 1.29 | 2.11% |
| 2025-12-11 | 11.42 | 11.45 | 11.18 | 11.18 | -1.84% | 1.33 | 2.16% |
| 2025-12-10 | 11.36 | 11.41 | 11.21 | 11.39 | +0.26% | 1.27 | 2.06% |
| 2025-12-09 | 11.35 | 11.49 | 11.29 | 11.36 | +0.53% | 1.81 | 2.91% |
| 2025-12-08 | 11.23 | 11.44 | 11.21 | 11.30 | +1.07% | 1.73 | 2.80% |
| 2025-12-05 | 11.03 | 11.20 | 10.93 | 11.18 | +1.36% | 1.10 | 1.82% |
| 2025-12-04 | 11.12 | 11.14 | 10.91 | 11.03 | -0.54% | 0.96 | 1.61% |
| 2025-12-03 | 11.23 | 11.27 | 11.04 | 11.09 | -1.42% | 1.24 | 2.06% |
| 2025-12-02 | 11.31 | 11.38 | 11.13 | 11.25 | -0.53% | 1.36 | 2.23% |
| 2025-12-01 | 11.31 | 11.37 | 11.18 | 11.31 | +0.71% | 1.56 | 2.53% |
| 2025-11-28 | 11.29 | 11.38 | 11.17 | 11.23 | -0.62% | 1.65 | 2.69% |
| 2025-11-27 | 10.99 | 11.54 | 10.90 | 11.30 | +3.20% | 2.86 | 4.63% |
| 2025-11-26 | 11.20 | 11.33 | 10.95 | 10.95 | -1.71% | 1.69 | 2.80% |
| 2025-11-25 | 11.13 | 11.38 | 11.08 | 11.14 | +0.54% | 2.10 | 3.44% |
| 2025-11-24 | 11.03 | 11.20 | 10.89 | 11.08 | +1.37% | 1.88 | 3.13% |
| 2025-11-21 | 11.68 | 11.77 | 10.92 | 10.93 | -7.29% | 3.73 | 6.11% |
| 2025-11-20 | 12.00 | 12.19 | 11.73 | 11.79 | -1.83% | 2.49 | 3.83% |