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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.77 | 6.80 | 6.69 | 6.77 | 0.00% | 1.93 | 0.72% |
| 2025-07-21 | 6.72 | 6.77 | 6.69 | 6.77 | +0.89% | 1.63 | 0.61% |
| 2025-07-18 | 6.69 | 6.72 | 6.66 | 6.71 | +0.45% | 1.40 | 0.53% |
| 2025-07-17 | 6.68 | 6.70 | 6.64 | 6.68 | +0.15% | 1.24 | 0.47% |
| 2025-07-16 | 6.72 | 6.72 | 6.63 | 6.67 | -0.30% | 1.43 | 0.54% |
| 2025-07-15 | 6.77 | 6.77 | 6.64 | 6.69 | -0.30% | 2.00 | 0.75% |
| 2025-07-14 | 6.80 | 6.80 | 6.68 | 6.71 | -1.18% | 2.54 | 0.95% |
| 2025-07-11 | 6.69 | 6.87 | 6.67 | 6.79 | +1.80% | 5.31 | 1.97% |
| 2025-07-10 | 6.58 | 6.70 | 6.56 | 6.67 | +1.21% | 2.33 | 0.88% |
| 2025-07-09 | 6.58 | 6.63 | 6.55 | 6.59 | 0.00% | 1.70 | 0.65% |
| 2025-07-08 | 6.53 | 6.61 | 6.50 | 6.59 | +1.23% | 2.09 | 0.80% |
| 2025-07-07 | 6.46 | 6.53 | 6.44 | 6.51 | +0.77% | 1.27 | 0.49% |
| 2025-07-04 | 6.46 | 6.54 | 6.41 | 6.46 | 0.00% | 1.64 | 0.64% |
| 2025-07-03 | 6.44 | 6.48 | 6.43 | 6.46 | +0.47% | 1.28 | 0.50% |
| 2025-07-02 | 6.40 | 6.49 | 6.38 | 6.43 | +0.47% | 1.44 | 0.56% |
| 2025-07-01 | 6.44 | 6.45 | 6.36 | 6.40 | -0.47% | 1.14 | 0.45% |
| 2025-06-30 | 6.42 | 6.48 | 6.38 | 6.43 | 0.00% | 1.97 | 0.77% |
| 2025-06-27 | 6.43 | 6.61 | 6.42 | 6.43 | 0.00% | 2.99 | 1.16% |
| 2025-06-26 | 6.52 | 6.53 | 6.40 | 6.43 | -1.38% | 2.60 | 1.01% |
| 2025-06-25 | 6.33 | 6.54 | 6.32 | 6.52 | +3.00% | 4.19 | 1.64% |