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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.70 | 6.78 | 6.61 | 6.72 | +0.45% | 2.02 | 0.77% |
| 2025-12-16 | 6.75 | 6.78 | 6.68 | 6.69 | -1.04% | 1.31 | 0.50% |
| 2025-12-15 | 6.73 | 6.82 | 6.72 | 6.76 | -0.15% | 1.70 | 0.64% |
| 2025-12-12 | 6.70 | 6.77 | 6.66 | 6.77 | +1.04% | 2.43 | 0.92% |
| 2025-12-11 | 6.72 | 6.75 | 6.65 | 6.70 | -0.45% | 2.19 | 0.83% |
| 2025-12-10 | 6.67 | 6.75 | 6.63 | 6.73 | +0.75% | 2.30 | 0.87% |
| 2025-12-09 | 6.74 | 6.75 | 6.66 | 6.68 | -1.47% | 2.52 | 0.96% |
| 2025-12-08 | 6.82 | 6.89 | 6.77 | 6.78 | -0.15% | 5.44 | 2.03% |
| 2025-12-05 | 6.66 | 6.92 | 6.65 | 6.79 | +1.80% | 8.37 | 3.12% |
| 2025-12-04 | 6.64 | 6.84 | 6.64 | 6.67 | +0.30% | 3.79 | 1.43% |
| 2025-12-03 | 6.59 | 6.69 | 6.57 | 6.65 | +1.06% | 2.31 | 0.89% |
| 2025-12-02 | 6.61 | 6.62 | 6.55 | 6.58 | -0.45% | 1.03 | 0.40% |
| 2025-12-01 | 6.63 | 6.64 | 6.60 | 6.61 | -0.30% | 1.44 | 0.55% |
| 2025-11-28 | 6.64 | 6.65 | 6.60 | 6.63 | -0.15% | 0.85 | 0.33% |
| 2025-11-27 | 6.61 | 6.65 | 6.58 | 6.64 | +0.45% | 0.90 | 0.35% |
| 2025-11-26 | 6.63 | 6.65 | 6.61 | 6.61 | -0.15% | 1.01 | 0.39% |
| 2025-11-25 | 6.63 | 6.66 | 6.60 | 6.62 | -0.15% | 1.16 | 0.45% |
| 2025-11-24 | 6.59 | 6.63 | 6.55 | 6.63 | +0.76% | 1.44 | 0.56% |
| 2025-11-21 | 6.66 | 6.70 | 6.51 | 6.58 | -1.94% | 3.02 | 1.17% |
| 2025-11-20 | 6.86 | 6.89 | 6.71 | 6.71 | -0.89% | 2.89 | 1.09% |