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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.31 | 11.33 | 11.10 | 11.15 | -1.93% | 1.63 | 2.67% |
| 2025-10-21 | 11.20 | 11.44 | 11.12 | 11.37 | +1.07% | 1.93 | 3.13% |
| 2025-10-20 | 11.28 | 11.48 | 11.10 | 11.25 | +0.72% | 2.28 | 3.72% |
| 2025-10-17 | 11.75 | 11.84 | 11.15 | 11.17 | -4.86% | 3.44 | 5.55% |
| 2025-10-16 | 12.08 | 12.12 | 11.68 | 11.74 | -2.73% | 3.32 | 5.15% |
| 2025-10-15 | 12.06 | 12.40 | 12.03 | 12.07 | -0.17% | 3.55 | 5.36% |
| 2025-10-14 | 12.13 | 12.62 | 12.05 | 12.09 | -0.49% | 6.10 | 9.08% |
| 2025-10-13 | 11.60 | 12.17 | 11.57 | 12.15 | +0.75% | 3.47 | 5.36% |
| 2025-10-10 | 12.10 | 12.41 | 12.00 | 12.06 | -1.79% | 3.93 | 5.94% |
| 2025-10-09 | 12.33 | 12.48 | 12.12 | 12.28 | +0.99% | 5.74 | 8.62% |
| 2025-09-30 | 11.80 | 12.26 | 11.74 | 12.16 | +2.62% | 6.47 | 9.88% |
| 2025-09-29 | 11.16 | 11.94 | 11.16 | 11.85 | +6.47% | 6.26 | 9.80% |
| 2025-09-26 | 11.44 | 11.53 | 11.12 | 11.13 | -3.55% | 2.96 | 4.83% |
| 2025-09-25 | 11.94 | 11.98 | 11.51 | 11.54 | -1.20% | 4.75 | 7.50% |
| 2025-09-24 | 11.03 | 11.74 | 10.97 | 11.68 | +5.13% | 6.26 | 10.02% |
| 2025-09-23 | 11.16 | 11.24 | 10.68 | 11.11 | -1.33% | 3.46 | 5.82% |
| 2025-09-22 | 11.02 | 11.38 | 10.93 | 11.26 | +1.72% | 2.97 | 4.89% |
| 2025-09-19 | 11.37 | 11.46 | 11.02 | 11.07 | -3.32% | 3.92 | 6.43% |
| 2025-09-18 | 11.00 | 11.68 | 10.94 | 11.45 | +4.09% | 6.78 | 10.94% |
| 2025-09-17 | 11.14 | 11.19 | 10.96 | 11.00 | -1.79% | 2.29 | 3.80% |