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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.88 | 6.92 | 6.86 | 6.88 | -0.43% | 1.04 | 0.38% |
| 2025-10-21 | 6.89 | 7.01 | 6.88 | 6.91 | +0.58% | 1.91 | 0.70% |
| 2025-10-20 | 6.94 | 6.95 | 6.84 | 6.87 | +0.15% | 1.50 | 0.56% |
| 2025-10-17 | 7.02 | 7.06 | 6.84 | 6.86 | -2.28% | 2.12 | 0.78% |
| 2025-10-16 | 7.06 | 7.06 | 6.99 | 7.02 | -0.71% | 1.84 | 0.67% |
| 2025-10-15 | 7.08 | 7.13 | 6.99 | 7.07 | 0.00% | 2.49 | 0.90% |
| 2025-10-14 | 7.13 | 7.17 | 7.01 | 7.07 | -0.42% | 2.40 | 0.86% |
| 2025-10-13 | 7.00 | 7.13 | 6.94 | 7.10 | -0.56% | 1.91 | 0.69% |
| 2025-10-10 | 7.11 | 7.20 | 7.09 | 7.14 | -0.14% | 2.48 | 0.89% |
| 2025-10-09 | 6.93 | 7.18 | 6.90 | 7.15 | +2.88% | 4.23 | 1.53% |
| 2025-09-30 | 6.97 | 7.02 | 6.92 | 6.95 | -1.14% | 2.49 | 0.91% |
| 2025-09-29 | 6.79 | 7.12 | 6.78 | 7.03 | +3.23% | 4.72 | 1.73% |
| 2025-09-26 | 6.81 | 6.87 | 6.79 | 6.81 | +0.15% | 1.36 | 0.51% |
| 2025-09-25 | 6.87 | 6.89 | 6.80 | 6.80 | -1.02% | 1.51 | 0.56% |
| 2025-09-24 | 6.72 | 6.90 | 6.71 | 6.87 | +1.78% | 1.90 | 0.71% |
| 2025-09-23 | 6.79 | 6.83 | 6.67 | 6.75 | -1.17% | 1.91 | 0.72% |
| 2025-09-22 | 6.80 | 6.83 | 6.77 | 6.83 | +0.15% | 1.08 | 0.41% |
| 2025-09-19 | 6.86 | 6.87 | 6.76 | 6.82 | -0.87% | 1.73 | 0.65% |
| 2025-09-18 | 7.02 | 7.03 | 6.82 | 6.88 | -2.27% | 2.41 | 0.89% |
| 2025-09-17 | 6.99 | 7.07 | 6.96 | 7.04 | +0.57% | 1.53 | 0.55% |