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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.02 | 12.25 | 11.77 | 12.01 | -0.50% | 2.73 | 4.20% |
| 2025-11-18 | 12.25 | 12.56 | 11.98 | 12.07 | -2.43% | 2.54 | 3.83% |
| 2025-11-17 | 12.30 | 12.54 | 12.05 | 12.37 | +0.57% | 2.80 | 4.19% |
| 2025-11-14 | 12.58 | 12.69 | 12.30 | 12.30 | -3.53% | 2.98 | 4.40% |
| 2025-11-13 | 12.42 | 12.91 | 12.40 | 12.75 | +2.41% | 4.15 | 5.99% |
| 2025-11-12 | 12.44 | 12.53 | 12.07 | 12.45 | +0.08% | 3.25 | 4.86% |
| 2025-11-11 | 12.59 | 12.78 | 12.37 | 12.44 | -1.89% | 3.23 | 4.75% |
| 2025-11-10 | 12.96 | 12.99 | 12.57 | 12.68 | -1.71% | 4.26 | 6.14% |
| 2025-11-07 | 12.42 | 13.06 | 12.42 | 12.90 | +3.20% | 6.28 | 8.97% |
| 2025-11-06 | 12.66 | 12.69 | 12.33 | 12.50 | -1.11% | 2.85 | 4.19% |
| 2025-11-05 | 12.09 | 12.76 | 12.04 | 12.64 | +3.10% | 4.14 | 6.09% |
| 2025-11-04 | 12.47 | 12.63 | 12.16 | 12.26 | -0.24% | 3.92 | 5.83% |
| 2025-11-03 | 12.49 | 12.53 | 12.03 | 12.29 | -2.46% | 3.33 | 5.01% |
| 2025-10-31 | 12.40 | 12.83 | 12.30 | 12.60 | +2.86% | 4.93 | 7.16% |
| 2025-10-30 | 12.17 | 12.54 | 12.12 | 12.25 | 0.00% | 3.99 | 5.95% |
| 2025-10-29 | 12.23 | 12.32 | 12.03 | 12.25 | -0.08% | 3.31 | 4.99% |
| 2025-10-28 | 11.82 | 12.38 | 11.75 | 12.26 | +3.72% | 6.09 | 9.16% |
| 2025-10-27 | 11.22 | 12.04 | 11.21 | 11.82 | +6.20% | 4.78 | 7.55% |
| 2025-10-24 | 10.96 | 11.22 | 10.96 | 11.13 | +1.27% | 1.75 | 2.89% |
| 2025-10-23 | 11.11 | 11.17 | 10.78 | 10.99 | -1.44% | 2.13 | 3.59% |