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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.38 | 6.41 | 6.32 | 6.32 | -0.78% | 1.27 | 0.51% |
| 2026-02-12 | 6.41 | 6.43 | 6.37 | 6.37 | -0.78% | 1.29 | 0.51% |
| 2026-02-11 | 6.42 | 6.45 | 6.41 | 6.42 | 0.00% | 1.16 | 0.46% |
| 2026-02-10 | 6.44 | 6.44 | 6.41 | 6.42 | -0.31% | 1.18 | 0.47% |
| 2026-02-09 | 6.43 | 6.45 | 6.41 | 6.44 | +0.62% | 1.40 | 0.56% |
| 2026-02-06 | 6.41 | 6.46 | 6.39 | 6.40 | -0.62% | 1.56 | 0.62% |
| 2026-02-05 | 6.42 | 6.47 | 6.39 | 6.44 | +0.16% | 1.76 | 0.70% |
| 2026-02-04 | 6.37 | 6.44 | 6.35 | 6.43 | +0.63% | 2.15 | 0.86% |
| 2026-02-03 | 6.42 | 6.47 | 6.35 | 6.39 | -0.16% | 2.68 | 1.07% |
| 2026-02-02 | 6.43 | 6.60 | 6.39 | 6.40 | +0.16% | 3.74 | 1.47% |
| 2026-01-30 | 6.47 | 6.50 | 6.38 | 6.39 | -1.69% | 2.52 | 1.00% |
| 2026-01-29 | 6.45 | 6.51 | 6.38 | 6.50 | +0.78% | 3.28 | 1.30% |
| 2026-01-28 | 6.47 | 6.52 | 6.43 | 6.45 | 0.00% | 2.78 | 1.09% |
| 2026-01-27 | 6.55 | 6.56 | 6.44 | 6.45 | -1.53% | 3.00 | 1.18% |
| 2026-01-26 | 6.54 | 6.62 | 6.52 | 6.55 | +0.15% | 3.42 | 1.33% |
| 2026-01-23 | 6.54 | 6.58 | 6.52 | 6.54 | +0.15% | 2.24 | 0.87% |
| 2026-01-22 | 6.51 | 6.56 | 6.50 | 6.53 | +0.46% | 1.59 | 0.62% |
| 2026-01-21 | 6.55 | 6.56 | 6.49 | 6.50 | -0.91% | 2.35 | 0.92% |
| 2026-01-20 | 6.55 | 6.58 | 6.54 | 6.56 | +0.31% | 1.83 | 0.71% |
| 2026-01-19 | 6.52 | 6.57 | 6.52 | 6.54 | 0.00% | 1.73 | 0.68% |