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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.20 | 6.23 | 5.95 | 5.98 | -5.08% | 2.85 | 1.19% |
| 2026-03-20 | 6.30 | 6.38 | 6.29 | 6.30 | -0.16% | 2.30 | 0.92% |
| 2026-03-19 | 6.30 | 6.38 | 6.29 | 6.31 | -0.32% | 2.39 | 0.96% |
| 2026-03-18 | 6.28 | 6.39 | 6.27 | 6.33 | +0.64% | 1.93 | 0.78% |
| 2026-03-17 | 6.27 | 6.36 | 6.26 | 6.29 | +0.48% | 1.97 | 0.79% |
| 2026-03-16 | 6.26 | 6.27 | 6.22 | 6.26 | +0.32% | 0.95 | 0.39% |
| 2026-03-13 | 6.25 | 6.29 | 6.22 | 6.24 | -0.16% | 1.20 | 0.49% |
| 2026-03-12 | 6.21 | 6.27 | 6.20 | 6.25 | +0.48% | 1.35 | 0.55% |
| 2026-03-11 | 6.22 | 6.24 | 6.18 | 6.22 | +0.16% | 1.06 | 0.44% |
| 2026-03-10 | 6.18 | 6.23 | 6.17 | 6.21 | +0.98% | 1.36 | 0.56% |
| 2026-03-09 | 6.19 | 6.19 | 6.14 | 6.15 | -1.60% | 1.77 | 0.73% |
| 2026-03-06 | 6.22 | 6.28 | 6.20 | 6.25 | +0.32% | 2.37 | 0.97% |
| 2026-03-05 | 6.26 | 6.29 | 6.22 | 6.23 | +0.16% | 1.09 | 0.44% |
| 2026-03-04 | 6.28 | 6.29 | 6.19 | 6.22 | -1.43% | 2.27 | 0.93% |
| 2026-03-03 | 6.35 | 6.40 | 6.30 | 6.31 | -0.32% | 1.96 | 0.79% |
| 2026-03-02 | 6.35 | 6.38 | 6.32 | 6.33 | -1.25% | 1.92 | 0.77% |
| 2026-02-27 | 6.35 | 6.41 | 6.34 | 6.41 | +0.79% | 1.38 | 0.55% |
| 2026-02-26 | 6.41 | 6.41 | 6.35 | 6.36 | -0.78% | 1.34 | 0.53% |
| 2026-02-25 | 6.36 | 6.44 | 6.35 | 6.41 | +0.94% | 1.87 | 0.74% |
| 2026-02-24 | 6.34 | 6.37 | 6.32 | 6.35 | +0.47% | 1.22 | 0.49% |