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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.05 | 6.06 | 5.98 | 6.00 | -0.83% | 1.20 | 0.51% |
| 2026-04-20 | 6.07 | 6.08 | 6.04 | 6.05 | -0.33% | 1.21 | 0.51% |
| 2026-04-17 | 6.08 | 6.09 | 6.03 | 6.07 | -0.33% | 0.94 | 0.39% |
| 2026-04-16 | 6.08 | 6.11 | 6.06 | 6.09 | +0.16% | 1.01 | 0.42% |
| 2026-04-15 | 6.13 | 6.14 | 6.07 | 6.08 | -0.65% | 0.96 | 0.40% |
| 2026-04-14 | 6.12 | 6.14 | 6.06 | 6.12 | +0.33% | 1.06 | 0.44% |
| 2026-04-13 | 6.05 | 6.12 | 6.02 | 6.10 | +0.33% | 1.29 | 0.54% |
| 2026-04-10 | 6.02 | 6.20 | 6.02 | 6.08 | +1.50% | 2.68 | 1.11% |
| 2026-04-09 | 6.07 | 6.07 | 5.96 | 5.99 | -2.12% | 1.32 | 0.56% |
| 2026-04-08 | 6.02 | 6.12 | 6.00 | 6.12 | +3.03% | 1.65 | 0.69% |
| 2026-04-07 | 5.94 | 5.96 | 5.90 | 5.94 | 0.00% | 0.80 | 0.34% |
| 2026-04-03 | 6.01 | 6.02 | 5.92 | 5.94 | -1.00% | 1.03 | 0.44% |
| 2026-04-02 | 6.11 | 6.12 | 5.97 | 6.00 | -1.96% | 1.25 | 0.53% |
| 2026-04-01 | 6.12 | 6.14 | 6.10 | 6.12 | +0.82% | 1.30 | 0.54% |
| 2026-03-31 | 6.13 | 6.20 | 6.06 | 6.07 | -1.46% | 1.19 | 0.49% |
| 2026-03-30 | 6.09 | 6.16 | 6.05 | 6.16 | +0.49% | 1.22 | 0.51% |
| 2026-03-27 | 6.04 | 6.14 | 6.04 | 6.13 | +0.82% | 1.02 | 0.43% |
| 2026-03-26 | 6.15 | 6.17 | 6.07 | 6.08 | -1.30% | 1.21 | 0.50% |
| 2026-03-25 | 6.08 | 6.19 | 6.06 | 6.16 | +1.15% | 1.56 | 0.65% |
| 2026-03-24 | 6.04 | 6.11 | 5.98 | 6.09 | +1.84% | 1.79 | 0.75% |