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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.80 | 6.82 | 6.75 | 6.77 | -0.44% | 1.24 | 0.47% |
| 2025-11-18 | 6.81 | 6.84 | 6.78 | 6.80 | -0.29% | 1.41 | 0.53% |
| 2025-11-17 | 6.89 | 6.90 | 6.80 | 6.82 | -1.16% | 2.25 | 0.84% |
| 2025-11-14 | 6.96 | 7.07 | 6.90 | 6.90 | -1.29% | 3.28 | 1.20% |
| 2025-11-13 | 6.96 | 7.00 | 6.94 | 6.99 | +0.29% | 1.56 | 0.57% |
| 2025-11-12 | 6.99 | 7.00 | 6.94 | 6.97 | -0.29% | 1.61 | 0.59% |
| 2025-11-11 | 6.96 | 7.01 | 6.94 | 6.99 | +0.43% | 1.88 | 0.69% |
| 2025-11-10 | 6.89 | 6.99 | 6.88 | 6.96 | +1.02% | 1.93 | 0.71% |
| 2025-11-07 | 6.93 | 6.94 | 6.89 | 6.89 | -1.01% | 1.43 | 0.53% |
| 2025-11-06 | 6.89 | 6.98 | 6.88 | 6.96 | +1.16% | 1.69 | 0.62% |
| 2025-11-05 | 6.86 | 6.91 | 6.86 | 6.88 | -0.15% | 1.22 | 0.45% |
| 2025-11-04 | 6.91 | 6.93 | 6.86 | 6.89 | -0.43% | 1.58 | 0.58% |
| 2025-11-03 | 6.97 | 6.98 | 6.88 | 6.92 | -0.86% | 2.26 | 0.83% |
| 2025-10-31 | 7.03 | 7.09 | 6.98 | 6.98 | -0.14% | 2.24 | 0.81% |
| 2025-10-30 | 7.04 | 7.06 | 6.97 | 6.99 | -0.99% | 2.24 | 0.82% |
| 2025-10-29 | 6.96 | 7.08 | 6.94 | 7.06 | +1.44% | 2.57 | 0.93% |
| 2025-10-28 | 6.97 | 7.02 | 6.94 | 6.96 | -0.43% | 1.59 | 0.58% |
| 2025-10-27 | 7.00 | 7.03 | 6.96 | 6.99 | +0.58% | 2.34 | 0.85% |
| 2025-10-24 | 6.93 | 6.96 | 6.88 | 6.95 | +0.43% | 1.33 | 0.49% |
| 2025-10-23 | 6.88 | 6.93 | 6.83 | 6.92 | +0.58% | 1.23 | 0.45% |