中泰化学 sz.002092
4.80
-4.95%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.06 | 5.08 | 4.77 | 4.80 | -4.95% | 4.43 | 3.53% |
| 2026-05-22 | 5.07 | 5.09 | 4.99 | 5.05 | +0.20% | 2.54 | 1.96% |
| 2026-05-21 | 5.31 | 5.33 | 5.04 | 5.04 | -5.62% | 4.06 | 3.05% |
| 2026-05-20 | 5.36 | 5.44 | 5.26 | 5.34 | -1.29% | 2.78 | 2.02% |
| 2026-05-19 | 5.54 | 5.59 | 5.32 | 5.41 | -3.22% | 2.90 | 2.08% |
| 2026-05-18 | 5.68 | 5.73 | 5.49 | 5.59 | -1.93% | 2.88 | 1.99% |
| 2026-05-15 | 5.68 | 5.82 | 5.65 | 5.70 | +0.35% | 3.55 | 2.41% |
| 2026-05-14 | 5.65 | 5.84 | 5.63 | 5.68 | 0.00% | 3.42 | 2.32% |
| 2026-05-13 | 5.73 | 5.74 | 5.46 | 5.68 | -0.53% | 4.62 | 3.20% |
| 2026-05-12 | 6.04 | 6.10 | 5.68 | 5.71 | -5.46% | 6.85 | 4.56% |
| 2026-05-11 | 6.17 | 6.23 | 6.02 | 6.04 | -2.11% | 6.08 | 3.86% |
| 2026-05-08 | 6.27 | 6.43 | 6.13 | 6.17 | -1.75% | 5.04 | 3.14% |
| 2026-05-07 | 6.67 | 6.74 | 6.18 | 6.28 | -6.41% | 6.14 | 3.77% |
| 2026-05-06 | 6.90 | 6.91 | 6.55 | 6.71 | -3.03% | 3.90 | 2.27% |
| 2026-04-30 | 6.90 | 6.99 | 6.80 | 6.92 | -0.14% | 3.04 | 1.71% |
| 2026-04-29 | 6.89 | 7.00 | 6.74 | 6.93 | -0.14% | 3.74 | 2.10% |
| 2026-04-28 | 6.70 | 7.10 | 6.59 | 6.94 | +3.12% | 7.26 | 4.08% |
| 2026-04-27 | 6.28 | 6.80 | 6.20 | 6.73 | +0.90% | 8.01 | 4.72% |
| 2026-04-24 | 6.20 | 6.77 | 6.18 | 6.67 | +7.93% | 9.08 | 5.38% |
| 2026-04-23 | 6.08 | 6.32 | 6.07 | 6.18 | +1.31% | 4.05 | 2.53% |