回天新材

300041
🏛️ 中国 →
11.13
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 12.79 12.91 12.54 12.55 4.2M
2022-12-29 12.95 13.00 12.65 12.66 6.2M
2022-12-28 13.35 13.49 12.83 12.94 7.8M
2022-12-27 12.76 13.44 12.67 13.41 12.1M
2022-12-26 11.92 12.74 11.92 12.73 9.1M
2022-12-23 11.93 11.93 11.65 11.85 5.3M
2022-12-22 12.67 12.69 11.89 11.95 9.0M
2022-12-21 12.62 12.75 12.40 12.66 5.2M
2022-12-20 12.54 12.75 12.52 12.66 4.1M
2022-12-19 12.90 13.03 12.48 12.61 5.7M
2022-12-16 13.35 13.42 12.82 12.91 7.6M
2022-12-15 13.23 13.54 13.15 13.45 6.1M
2022-12-14 13.75 13.91 13.15 13.23 8.1M
2022-12-13 13.78 13.96 13.64 13.73 6.7M
2022-12-12 13.57 13.96 13.42 13.88 8.3M
2022-12-09 13.61 13.85 13.35 13.58 7.6M
2022-12-08 13.31 13.79 13.20 13.61 11.1M
2022-12-07 13.19 13.63 13.19 13.35 7.8M
2022-12-06 13.04 13.51 12.94 13.25 6.4M
2022-12-05 13.43 13.58 13.04 13.19 9.1M
2022-12-02 13.28 13.79 13.16 13.43 8.5M
2022-12-01 13.16 13.52 13.15 13.28 10.7M
2022-11-30 12.98 13.20 12.79 12.90 5.8M
2022-11-29 13.06 13.08 12.75 12.98 6.5M
2022-11-28 12.71 13.04 12.54 12.99 8.2M
2022-11-25 13.61 13.61 12.95 12.99 8.4M
2022-11-24 13.29 13.89 13.24 13.62 9.0M
2022-11-23 13.16 13.42 12.79 13.30 6.2M
2022-11-22 13.42 13.49 13.11 13.15 5.7M
2022-11-21 13.15 13.63 12.99 13.52 5.9M
2022-11-18 13.35 13.67 13.13 13.17 5.9M
2022-11-17 13.45 13.69 13.10 13.33 8.1M
2022-11-16 13.75 13.85 13.42 13.55 5.9M
2022-11-15 13.13 13.89 13.09 13.75 10.6M
2022-11-14 13.73 13.89 13.08 13.27 14.2M
2022-11-11 14.23 14.30 13.63 13.64 10.4M
2022-11-10 14.32 14.44 13.58 13.77 12.0M
2022-11-09 14.43 14.55 14.21 14.32 7.9M
2022-11-08 14.62 14.71 14.17 14.29 10.3M
2022-11-07 14.16 15.11 14.16 14.56 20.6M
2022-11-04 13.79 14.31 13.59 14.28 19.6M
2022-11-03 12.53 13.81 12.47 13.65 21.2M
2022-11-02 12.35 12.84 12.29 12.67 13.9M
2022-11-01 11.68 12.43 11.68 12.42 18.7M
2022-10-31 11.15 11.78 11.12 11.67 16.6M
2022-10-28 11.93 11.93 11.06 11.22 21.0M
2022-10-27 11.99 12.19 11.89 11.93 20.6M
2022-10-26 12.31 12.36 11.77 12.15 34.8M
2022-10-25 14.65 14.83 12.36 12.39 55.7M
2022-10-24 15.63 15.95 15.18 15.37 16.5M
2022-10-21 14.50 15.65 14.22 15.65 17.3M
2022-10-20 14.75 14.82 14.22 14.46 8.8M
2022-10-19 15.07 15.33 14.79 14.79 9.4M
2022-10-18 15.00 15.53 14.79 15.19 14.9M
2022-10-17 14.89 15.24 14.54 14.85 11.0M
2022-10-14 14.99 15.20 14.32 15.06 19.7M
2022-10-13 15.22 15.23 14.62 14.95 19.5M
2022-10-12 13.92 15.50 13.78 15.29 23.3M
2022-10-11 13.00 14.04 12.85 13.91 13.3M
2022-10-10 13.32 13.50 12.91 13.00 7.0M
2022-09-30 13.62 13.75 13.19 13.23 7.8M
2022-09-29 13.62 14.03 13.21 13.80 14.1M
2022-09-28 14.02 14.19 13.47 13.52 13.0M
2022-09-27 13.92 14.39 13.85 14.22 11.1M
2022-09-26 13.64 14.21 13.35 13.91 10.9M
2022-09-23 14.08 14.09 13.56 13.70 10.3M
2022-09-22 13.52 14.23 13.45 13.91 10.5M
2022-09-21 13.45 13.91 13.38 13.60 11.9M
2022-09-20 13.22 13.76 13.22 13.61 11.6M
2022-09-19 13.16 13.58 12.89 13.09 13.5M
2022-09-16 13.32 13.60 13.14 13.14 8.8M
2022-09-15 14.86 14.86 13.15 13.39 22.4M
2022-09-14 15.05 15.25 14.46 14.62 16.3M
2022-09-13 15.59 15.69 14.83 15.31 13.0M
2022-09-09 15.75 15.90 15.23 15.53 7.5M
2022-09-08 16.44 16.44 15.42 15.58 14.8M
2022-09-07 15.66 16.88 15.66 16.24 22.8M
2022-09-06 14.77 15.95 14.62 15.78 22.0M
2022-09-05 14.62 15.03 14.32 14.73 13.4M
2022-09-02 14.71 14.89 14.04 14.61 18.8M
2022-09-01 15.04 15.21 14.39 14.51 19.8M
2022-08-31 16.02 16.14 14.92 14.97 17.6M
2022-08-30 16.58 16.58 15.95 16.08 11.4M
2022-08-29 15.72 16.71 15.66 16.46 13.3M
2022-08-26 15.89 16.59 15.78 15.92 15.4M
2022-08-25 16.21 16.29 15.62 15.85 21.0M
2022-08-24 17.65 17.75 15.85 16.04 34.5M
2022-08-23 17.50 18.18 17.36 17.65 11.3M
2022-08-22 17.55 17.69 17.20 17.44 12.2M
2022-08-19 18.31 18.46 17.45 17.52 25.0M
2022-08-18 19.14 19.35 18.17 18.31 37.6M
2022-08-17 19.39 19.77 18.95 19.35 18.1M
2022-08-16 18.66 20.03 18.47 19.54 25.7M
2022-08-15 18.15 19.14 17.87 18.93 24.8M
2022-08-12 18.48 19.32 18.07 18.17 42.6M
2022-08-11 16.89 18.82 16.87 18.48 44.5M
2022-08-10 16.31 17.04 15.87 16.86 26.2M
2022-08-09 16.30 17.27 15.83 16.14 39.3M
2022-08-08 15.72 16.65 15.39 16.56 21.8M
2022-08-05 16.15 16.26 15.25 15.72 22.9M
2022-08-04 14.70 16.33 14.49 16.15 28.0M
2022-08-03 14.75 15.39 14.53 14.62 15.6M
2022-08-02 15.07 15.62 14.52 14.75 16.4M
2022-08-01 14.42 15.37 14.06 15.23 23.9M
2022-07-29 14.89 15.40 14.12 14.29 19.4M
2022-07-28 14.25 14.95 14.09 14.86 18.5M
2022-07-27 13.73 14.46 13.62 14.23 15.8M
2022-07-26 13.68 14.03 13.25 13.81 9.7M
2022-07-25 13.63 13.94 13.55 13.71 6.2M
2022-07-22 13.42 14.06 13.42 13.68 10.3M
2022-07-21 13.51 13.77 13.32 13.41 7.4M
2022-07-20 13.62 13.72 13.32 13.58 9.2M
2022-07-19 13.41 13.99 13.23 13.62 14.3M
2022-07-18 13.14 13.49 13.06 13.26 7.9M
2022-07-15 13.16 13.53 13.08 13.12 9.6M
2022-07-14 12.88 13.45 12.59 13.23 13.3M
2022-07-13 12.26 12.97 12.22 12.88 15.1M
2022-07-12 12.43 12.68 12.19 12.22 10.5M
2022-07-11 12.60 12.87 12.32 12.50 12.2M
2022-07-08 13.23 13.42 12.74 12.79 9.6M
2022-07-07 12.95 13.19 12.70 13.05 10.3M
2022-07-06 13.20 13.41 12.76 12.96 14.6M
2022-07-05 13.41 13.80 13.18 13.34 12.0M
2022-07-04 13.12 13.46 13.03 13.39 12.1M
2022-07-01 13.31 13.99 13.02 13.51 16.9M
2022-06-30 13.40 13.63 13.00 13.36 25.2M
2022-06-29 13.86 14.23 13.47 13.49 33.3M
2022-06-28 14.44 14.99 13.57 13.69 44.0M
2022-06-27 12.52 14.73 12.33 14.22 57.6M
2022-06-24 12.92 14.29 12.43 12.49 41.8M
2022-06-23 11.47 12.01 11.24 11.91 11.9M
2022-06-22 11.52 11.84 11.42 11.50 7.1M
2022-06-21 11.66 11.79 11.42 11.59 8.2M
2022-06-20 11.91 12.19 11.62 11.79 11.7M
2022-06-17 11.23 12.08 11.16 11.88 16.7M
2022-06-16 11.35 11.51 11.19 11.29 9.7M
2022-06-15 11.75 11.99 11.26 11.32 16.5M
2022-06-14 11.15 11.99 11.06 11.78 18.9M
2022-06-13 11.22 11.40 11.09 11.28 7.8M
2022-06-10 10.78 11.28 10.77 11.13 7.5M
2022-06-09 11.12 11.14 10.80 11.00 7.1M
2022-06-08 11.29 11.29 10.83 11.12 12.5M
2022-06-07 11.15 11.51 10.98 11.33 13.5M
2022-06-06 10.92 11.31 10.78 11.13 12.2M
2022-06-02 10.26 11.03 10.26 10.97 13.8M
2022-06-01 10.35 10.39 10.15 10.26 4.7M
2022-05-31 10.08 10.45 10.04 10.35 7.2M
2022-05-30 9.99 10.16 9.92 10.07 5.0M
2022-05-27 9.97 10.15 9.85 9.92 4.3M
2022-05-26 10.21 10.23 9.78 10.05 7.3M
2022-05-25 9.97 10.45 9.88 10.21 7.8M
2022-05-24 10.27 10.39 9.90 9.94 9.2M
2022-05-23 10.00 10.52 9.90 10.33 10.7M
2022-05-20 9.92 9.95 9.68 9.89 7.6M
2022-05-19 9.25 9.89 9.23 9.84 10.0M
2022-05-18 9.45 9.55 9.39 9.46 3.6M
2022-05-17 9.35 9.54 9.28 9.45 5.7M
2022-05-16 9.58 9.68 9.35 9.37 6.0M
2022-05-13 9.49 9.57 9.31 9.36 4.0M
2022-05-12 9.54 9.69 9.35 9.51 4.9M
2022-05-11 9.32 9.74 9.28 9.54 7.7M
2022-05-10 9.00 9.42 8.97 9.32 4.7M
2022-05-09 9.10 9.29 9.08 9.17 4.2M
2022-05-06 8.89 9.31 8.85 9.19 6.4M
2022-05-05 8.55 9.31 8.49 9.22 9.5M
2022-04-29 8.49 8.78 8.32 8.62 12.5M
2022-04-28 8.22 8.66 8.11 8.49 16.5M
2022-04-27 7.46 8.25 7.43 8.22 21.0M
2022-04-26 7.72 7.82 7.13 7.16 10.2M
2022-04-25 8.46 8.46 7.68 7.72 9.6M
2022-04-22 8.90 8.96 8.72 8.75 2.4M
2022-04-21 9.37 9.40 8.92 8.96 3.5M
2022-04-20 9.47 9.56 9.29 9.37 3.0M
2022-04-19 9.35 9.54 9.30 9.43 2.6M
2022-04-18 9.08 9.35 8.85 9.35 4.0M
2022-04-15 9.28 9.28 9.02 9.13 3.5M
2022-04-14 9.33 9.41 9.25 9.29 2.4M
2022-04-13 9.40 9.42 9.22 9.22 2.3M
2022-04-12 9.30 9.51 9.16 9.50 3.7M
2022-04-11 9.87 9.88 9.22 9.31 5.1M
2022-04-08 9.95 9.97 9.50 9.80 4.9M
2022-04-07 10.24 10.28 9.88 9.92 5.5M
2022-04-06 10.29 10.35 10.20 10.30 2.8M
2022-04-01 10.35 10.39 10.14 10.30 2.7M
2022-03-31 10.54 10.54 10.21 10.30 3.4M
2022-03-30 10.33 10.49 10.27 10.45 4.1M
2022-03-29 10.52 10.63 10.23 10.25 4.1M
2022-03-28 10.40 10.54 10.12 10.42 4.0M
2022-03-25 10.82 10.84 10.46 10.49 6.3M
2022-03-24 10.89 10.89 10.65 10.75 3.4M
2022-03-23 10.95 11.21 10.89 10.98 4.3M
2022-03-22 11.02 11.08 10.83 10.89 3.3M
2022-03-21 10.96 11.15 10.86 11.08 3.8M
2022-03-18 10.92 11.05 10.81 10.95 4.4M
2022-03-17 10.98 11.29 10.95 10.95 4.7M
2022-03-16 10.83 11.06 10.27 10.89 7.5M
2022-03-15 11.19 11.29 10.57 10.65 6.5M
2022-03-14 11.62 11.68 11.24 11.24 4.4M
2022-03-11 11.56 11.84 11.42 11.76 3.0M
2022-03-10 11.68 12.13 11.68 11.77 6.3M
2022-03-09 11.75 11.82 10.88 11.56 8.0M
2022-03-08 11.72 12.04 11.52 11.80 9.0M
2022-03-07 11.83 11.92 11.59 11.64 8.1M
2022-03-04 12.35 12.46 11.82 11.90 9.4M
2022-03-03 12.83 12.83 12.27 12.56 9.8M
2022-03-02 12.96 12.96 12.63 12.70 3.5M
2022-03-01 12.81 13.05 12.75 12.96 5.8M
2022-02-28 12.39 12.99 11.96 12.94 11.2M
2022-02-25 12.69 12.82 12.35 12.39 5.6M
2022-02-24 12.45 12.69 12.14 12.57 11.1M
2022-02-23 11.65 12.62 11.65 12.58 14.6M
2022-02-22 12.03 12.03 11.51 11.67 10.2M
2022-02-21 12.26 12.26 11.99 12.08 5.4M
2022-02-18 12.47 12.49 12.16 12.25 4.2M
2022-02-17 12.30 12.62 12.13 12.46 5.7M
2022-02-16 12.26 12.35 12.12 12.22 3.4M
2022-02-15 12.22 12.46 12.06 12.27 4.9M
2022-02-14 12.45 12.59 12.16 12.20 4.8M
2022-02-11 12.85 12.98 12.43 12.48 5.0M
2022-02-10 13.08 13.19 12.86 12.96 4.4M
2022-02-09 12.99 13.10 12.85 13.02 3.2M
2022-02-08 13.08 13.15 12.75 12.99 4.2M
2022-02-07 12.91 13.24 12.80 13.08 5.6M
2022-01-28 12.69 12.95 12.39 12.71 5.2M
2022-01-27 12.97 13.12 12.27 12.55 9.6M
2022-01-26 12.99 13.45 12.89 13.08 3.4M
2022-01-25 13.30 13.49 12.95 12.99 4.4M
2022-01-24 13.43 13.57 13.25 13.31 4.3M
2022-01-21 13.60 13.75 13.23 13.52 8.0M
2022-01-20 13.47 13.81 13.08 13.65 10.3M
2022-01-19 13.76 13.94 13.40 13.49 6.9M
2022-01-18 14.19 14.28 13.69 13.85 8.2M
2022-01-17 14.05 14.25 13.93 14.19 7.5M
2022-01-14 13.62 14.35 13.58 14.10 11.9M
2022-01-13 13.96 13.99 13.66 13.71 4.1M
2022-01-12 13.69 14.09 13.68 13.95 5.5M
2022-01-11 13.77 14.19 13.51 13.65 6.6M
2022-01-10 13.85 14.10 13.59 13.69 6.0M
2022-01-07 14.32 14.45 13.91 13.92 7.8M
2022-01-06 13.73 14.43 13.64 14.37 9.1M
2022-01-05 14.19 14.19 13.62 13.83 8.3M
2022-01-04 14.16 14.33 13.93 14.10 8.3M