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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.22 | 6.35 | 6.20 | 6.33 | +2.10% | 2.58 | 1.03% |
| 2025-06-23 | 6.06 | 6.21 | 6.04 | 6.20 | +2.14% | 1.40 | 0.57% |
| 2025-06-20 | 6.11 | 6.14 | 6.07 | 6.07 | -0.65% | 1.30 | 0.54% |
| 2025-06-19 | 6.20 | 6.22 | 6.09 | 6.11 | -1.61% | 1.30 | 0.53% |
| 2025-06-18 | 6.28 | 6.29 | 6.18 | 6.21 | -1.27% | 0.95 | 0.38% |
| 2025-06-17 | 6.26 | 6.30 | 6.23 | 6.29 | +0.48% | 1.03 | 0.41% |
| 2025-06-16 | 6.17 | 6.27 | 6.17 | 6.26 | +1.13% | 1.07 | 0.43% |
| 2025-06-13 | 6.27 | 6.28 | 6.18 | 6.19 | -1.43% | 1.19 | 0.48% |
| 2025-06-12 | 6.28 | 6.32 | 6.25 | 6.28 | -0.16% | 0.90 | 0.36% |
| 2025-06-11 | 6.23 | 6.36 | 6.23 | 6.29 | +0.96% | 1.47 | 0.59% |
| 2025-06-10 | 6.32 | 6.32 | 6.20 | 6.23 | -1.11% | 1.05 | 0.42% |
| 2025-06-09 | 6.26 | 6.34 | 6.26 | 6.30 | +1.12% | 1.33 | 0.53% |
| 2025-06-06 | 6.31 | 6.31 | 6.23 | 6.23 | -0.95% | 0.92 | 0.37% |
| 2025-06-05 | 6.26 | 6.30 | 6.25 | 6.29 | +0.48% | 1.43 | 0.57% |
| 2025-06-04 | 6.14 | 6.26 | 6.13 | 6.26 | +1.78% | 1.93 | 0.78% |
| 2025-06-03 | 6.06 | 6.15 | 6.04 | 6.15 | +1.31% | 1.36 | 0.56% |
| 2025-05-30 | 6.06 | 6.09 | 6.04 | 6.07 | -0.16% | 0.85 | 0.35% |
| 2025-05-29 | 6.05 | 6.10 | 6.03 | 6.08 | +0.49% | 1.07 | 0.44% |
| 2025-05-28 | 6.08 | 6.09 | 6.04 | 6.05 | -0.49% | 0.59 | 0.24% |
| 2025-05-27 | 6.06 | 6.10 | 6.04 | 6.08 | +0.33% | 0.80 | 0.33% |