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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.12 | 11.35 | 10.88 | 11.20 | +0.99% | 2.92 | 4.84% |
| 2025-09-15 | 11.21 | 11.28 | 11.05 | 11.09 | -1.95% | 2.79 | 4.60% |
| 2025-09-12 | 11.41 | 11.54 | 11.27 | 11.31 | -0.09% | 3.88 | 6.28% |
| 2025-09-11 | 11.32 | 11.60 | 11.07 | 11.32 | -0.26% | 4.83 | 7.88% |
| 2025-09-10 | 10.83 | 11.50 | 10.80 | 11.35 | +3.94% | 6.14 | 10.05% |
| 2025-09-09 | 10.89 | 11.19 | 10.81 | 10.92 | -0.55% | 3.00 | 5.02% |
| 2025-09-08 | 10.98 | 11.01 | 10.72 | 10.98 | +0.73% | 3.11 | 5.26% |
| 2025-09-05 | 10.33 | 10.93 | 10.27 | 10.90 | +6.24% | 3.78 | 6.49% |
| 2025-09-04 | 10.40 | 10.83 | 10.08 | 10.26 | -2.01% | 2.70 | 4.74% |
| 2025-09-03 | 10.63 | 10.74 | 10.40 | 10.47 | -1.51% | 2.23 | 3.87% |
| 2025-09-02 | 11.05 | 11.08 | 10.49 | 10.63 | -3.80% | 3.39 | 5.82% |
| 2025-09-01 | 10.70 | 11.14 | 10.67 | 11.05 | +3.37% | 4.34 | 7.28% |
| 2025-08-29 | 10.75 | 10.84 | 10.57 | 10.69 | -0.47% | 1.98 | 3.40% |
| 2025-08-28 | 10.55 | 10.74 | 10.29 | 10.74 | +1.80% | 2.70 | 4.69% |
| 2025-08-27 | 10.86 | 10.93 | 10.55 | 10.55 | -3.03% | 3.15 | 5.37% |
| 2025-08-26 | 10.85 | 11.07 | 10.80 | 10.88 | -0.28% | 2.53 | 4.26% |
| 2025-08-25 | 11.01 | 11.05 | 10.77 | 10.91 | -0.82% | 3.65 | 6.14% |
| 2025-08-22 | 11.02 | 11.10 | 10.92 | 11.00 | -0.27% | 3.04 | 5.07% |
| 2025-08-21 | 11.35 | 11.35 | 10.97 | 11.03 | -2.99% | 3.65 | 6.03% |
| 2025-08-20 | 11.34 | 11.60 | 11.12 | 11.37 | +1.70% | 4.82 | 7.81% |