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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.98 | 7.02 | 6.91 | 7.00 | +0.43% | 1.45 | 0.53% |
| 2025-09-15 | 6.98 | 7.02 | 6.97 | 6.97 | -0.29% | 1.29 | 0.47% |
| 2025-09-12 | 7.06 | 7.06 | 6.98 | 6.99 | -0.99% | 1.68 | 0.61% |
| 2025-09-11 | 6.88 | 7.08 | 6.86 | 7.06 | +2.47% | 2.32 | 0.85% |
| 2025-09-10 | 6.90 | 6.93 | 6.87 | 6.89 | -0.14% | 1.14 | 0.42% |
| 2025-09-09 | 6.90 | 6.95 | 6.88 | 6.90 | -0.14% | 1.39 | 0.51% |
| 2025-09-08 | 6.94 | 6.96 | 6.87 | 6.91 | -0.43% | 1.56 | 0.57% |
| 2025-09-05 | 6.89 | 6.95 | 6.80 | 6.94 | +1.02% | 1.85 | 0.68% |
| 2025-09-04 | 6.84 | 6.90 | 6.78 | 6.87 | +0.15% | 2.05 | 0.76% |
| 2025-09-03 | 7.06 | 7.07 | 6.84 | 6.86 | -2.56% | 2.17 | 0.80% |
| 2025-09-02 | 7.11 | 7.12 | 7.00 | 7.04 | -0.98% | 2.45 | 0.88% |
| 2025-09-01 | 7.19 | 7.23 | 7.06 | 7.11 | -1.39% | 2.90 | 1.04% |
| 2025-08-29 | 7.23 | 7.27 | 7.16 | 7.21 | -0.14% | 2.08 | 0.73% |
| 2025-08-28 | 7.13 | 7.23 | 7.04 | 7.22 | +1.40% | 2.72 | 0.97% |
| 2025-08-27 | 7.28 | 7.33 | 7.12 | 7.12 | -2.20% | 2.86 | 1.01% |
| 2025-08-26 | 7.32 | 7.35 | 7.25 | 7.28 | -1.09% | 2.64 | 0.91% |
| 2025-08-25 | 7.38 | 7.44 | 7.28 | 7.36 | +0.55% | 4.69 | 1.61% |
| 2025-08-22 | 7.17 | 7.32 | 7.14 | 7.32 | +1.95% | 3.59 | 1.25% |
| 2025-08-21 | 7.26 | 7.29 | 7.15 | 7.18 | -0.83% | 2.29 | 0.80% |
| 2025-08-20 | 7.16 | 7.24 | 7.11 | 7.24 | +0.70% | 2.73 | 0.96% |