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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.05 | 6.07 | 6.02 | 6.06 | +0.16% | 0.80 | 0.33% |
| 2025-05-23 | 6.12 | 6.15 | 6.04 | 6.05 | -1.30% | 1.03 | 0.42% |
| 2025-05-22 | 6.15 | 6.15 | 6.09 | 6.13 | -0.32% | 0.87 | 0.36% |
| 2025-05-21 | 6.17 | 6.19 | 6.15 | 6.15 | -0.32% | 0.69 | 0.28% |
| 2025-05-20 | 6.17 | 6.19 | 6.13 | 6.17 | +0.16% | 0.94 | 0.38% |
| 2025-05-19 | 6.14 | 6.19 | 6.12 | 6.16 | +0.32% | 0.89 | 0.36% |
| 2025-05-16 | 6.21 | 6.22 | 6.12 | 6.14 | -1.28% | 1.21 | 0.49% |
| 2025-05-15 | 6.27 | 6.30 | 6.20 | 6.22 | -1.27% | 1.35 | 0.54% |
| 2025-05-14 | 6.17 | 6.38 | 6.13 | 6.30 | +2.27% | 2.85 | 1.14% |
| 2025-05-13 | 6.22 | 6.22 | 6.14 | 6.16 | -0.16% | 0.92 | 0.37% |
| 2025-05-12 | 6.09 | 6.19 | 6.08 | 6.17 | +1.64% | 1.33 | 0.54% |
| 2025-05-09 | 6.15 | 6.16 | 6.07 | 6.07 | -1.46% | 1.06 | 0.44% |
| 2025-05-08 | 6.13 | 6.18 | 6.12 | 6.16 | +0.16% | 0.97 | 0.40% |
| 2025-05-07 | 6.28 | 6.32 | 6.13 | 6.15 | +0.16% | 1.67 | 0.68% |
| 2025-05-06 | 6.12 | 6.15 | 6.08 | 6.14 | +0.98% | 1.29 | 0.53% |