中泰证券 sh.600918
5.64
-1.40%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.24 | 7.27 | 7.15 | 7.19 | -1.10% | 2.65 | 0.93% |
| 2025-08-18 | 7.26 | 7.42 | 7.10 | 7.27 | +1.39% | 5.50 | 1.91% |
| 2025-08-15 | 6.93 | 7.21 | 6.92 | 7.17 | +3.02% | 4.91 | 1.74% |
| 2025-08-14 | 7.04 | 7.14 | 6.94 | 6.96 | -1.28% | 3.65 | 1.30% |
| 2025-08-13 | 6.90 | 7.07 | 6.83 | 7.05 | +2.47% | 4.92 | 1.78% |
| 2025-08-12 | 6.90 | 6.90 | 6.82 | 6.88 | -0.15% | 1.46 | 0.54% |
| 2025-08-11 | 6.87 | 6.92 | 6.84 | 6.89 | +0.73% | 1.42 | 0.52% |
| 2025-08-08 | 6.87 | 6.88 | 6.81 | 6.84 | -0.73% | 1.19 | 0.44% |
| 2025-08-07 | 6.83 | 6.91 | 6.81 | 6.89 | +0.88% | 1.94 | 0.71% |
| 2025-08-06 | 6.81 | 6.85 | 6.77 | 6.83 | +0.15% | 1.25 | 0.46% |
| 2025-08-05 | 6.73 | 6.82 | 6.72 | 6.82 | +1.64% | 1.53 | 0.57% |
| 2025-08-04 | 6.68 | 6.72 | 6.63 | 6.71 | +0.60% | 1.23 | 0.46% |
| 2025-08-01 | 6.68 | 6.73 | 6.64 | 6.67 | -0.15% | 1.49 | 0.56% |
| 2025-07-31 | 6.79 | 6.83 | 6.65 | 6.68 | -2.34% | 2.33 | 0.87% |
| 2025-07-30 | 6.91 | 6.93 | 6.79 | 6.84 | -1.16% | 1.83 | 0.67% |
| 2025-07-29 | 6.87 | 6.92 | 6.75 | 6.92 | +0.44% | 2.43 | 0.89% |
| 2025-07-28 | 6.87 | 6.97 | 6.82 | 6.89 | +0.29% | 2.29 | 0.83% |
| 2025-07-25 | 6.90 | 6.92 | 6.84 | 6.87 | -0.15% | 2.67 | 0.98% |
| 2025-07-24 | 6.73 | 6.88 | 6.72 | 6.88 | +1.93% | 3.34 | 1.23% |
| 2025-07-23 | 6.78 | 6.88 | 6.74 | 6.75 | -0.30% | 3.02 | 1.12% |