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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.61 | 6.64 | 6.53 | 6.54 | -0.76% | 2.28 | 0.88% |
| 2026-01-15 | 6.68 | 6.70 | 6.57 | 6.59 | -1.64% | 2.47 | 0.95% |
| 2026-01-14 | 6.70 | 6.82 | 6.67 | 6.70 | -0.30% | 3.33 | 1.25% |
| 2026-01-13 | 6.77 | 6.82 | 6.70 | 6.72 | -0.74% | 2.55 | 0.96% |
| 2026-01-12 | 6.68 | 6.77 | 6.68 | 6.77 | +1.20% | 2.79 | 1.06% |
| 2026-01-09 | 6.65 | 6.71 | 6.65 | 6.69 | +0.60% | 1.96 | 0.75% |
| 2026-01-08 | 6.68 | 6.71 | 6.64 | 6.65 | -1.19% | 2.26 | 0.86% |
| 2026-01-07 | 6.73 | 6.75 | 6.66 | 6.73 | -0.30% | 2.76 | 1.05% |
| 2026-01-06 | 6.61 | 6.75 | 6.60 | 6.75 | +2.12% | 4.36 | 1.66% |
| 2026-01-05 | 6.50 | 6.61 | 6.49 | 6.61 | +1.69% | 2.00 | 0.77% |
| 2025-12-31 | 6.59 | 6.61 | 6.50 | 6.50 | -1.66% | 2.37 | 0.92% |
| 2025-12-30 | 6.63 | 6.65 | 6.60 | 6.61 | -0.30% | 1.21 | 0.47% |
| 2025-12-29 | 6.66 | 6.67 | 6.62 | 6.63 | -0.45% | 1.03 | 0.40% |
| 2025-12-26 | 6.65 | 6.72 | 6.63 | 6.66 | +0.15% | 1.82 | 0.69% |
| 2025-12-25 | 6.60 | 6.66 | 6.59 | 6.65 | +0.61% | 1.14 | 0.44% |
| 2025-12-24 | 6.58 | 6.62 | 6.56 | 6.61 | +0.30% | 1.33 | 0.51% |
| 2025-12-23 | 6.65 | 6.66 | 6.58 | 6.59 | -0.90% | 1.39 | 0.53% |
| 2025-12-22 | 6.66 | 6.68 | 6.64 | 6.65 | -0.15% | 1.29 | 0.49% |
| 2025-12-19 | 6.64 | 6.70 | 6.63 | 6.66 | -0.15% | 1.58 | 0.60% |
| 2025-12-18 | 6.72 | 6.72 | 6.63 | 6.67 | -0.74% | 1.73 | 0.66% |