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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.73 | 4.76 | 4.71 | 4.76 | +0.21% | 1.36 | 1.11% |
| 2025-08-19 | 4.71 | 4.77 | 4.68 | 4.75 | +0.21% | 1.95 | 1.60% |
| 2025-08-18 | 4.73 | 4.75 | 4.69 | 4.74 | 0.00% | 2.15 | 1.77% |
| 2025-08-15 | 4.68 | 4.74 | 4.67 | 4.74 | +1.28% | 1.42 | 1.17% |
| 2025-08-14 | 4.78 | 4.80 | 4.67 | 4.68 | -2.30% | 1.64 | 1.35% |
| 2025-08-13 | 4.82 | 4.84 | 4.77 | 4.79 | -1.24% | 1.53 | 1.23% |
| 2025-08-12 | 4.81 | 4.88 | 4.79 | 4.85 | +0.21% | 1.46 | 1.17% |
| 2025-08-11 | 4.84 | 4.93 | 4.77 | 4.84 | +1.47% | 2.73 | 2.19% |
| 2025-08-08 | 4.67 | 4.79 | 4.66 | 4.77 | +2.14% | 2.02 | 1.66% |
| 2025-08-07 | 4.70 | 4.70 | 4.65 | 4.67 | -0.64% | 1.21 | 1.01% |
| 2025-08-06 | 4.69 | 4.71 | 4.67 | 4.70 | 0.00% | 0.98 | 0.81% |
| 2025-08-05 | 4.67 | 4.70 | 4.66 | 4.70 | +0.64% | 1.22 | 1.01% |
| 2025-08-04 | 4.64 | 4.68 | 4.63 | 4.67 | 0.00% | 1.21 | 1.01% |
| 2025-08-01 | 4.69 | 4.72 | 4.65 | 4.67 | -0.43% | 1.34 | 1.11% |
| 2025-07-31 | 4.82 | 4.83 | 4.67 | 4.69 | -3.50% | 3.10 | 2.55% |
| 2025-07-30 | 4.90 | 4.96 | 4.84 | 4.86 | -0.41% | 1.80 | 1.43% |
| 2025-07-29 | 4.93 | 4.93 | 4.80 | 4.88 | -0.61% | 1.96 | 1.58% |
| 2025-07-28 | 4.93 | 4.96 | 4.87 | 4.91 | -1.41% | 2.02 | 1.59% |
| 2025-07-25 | 5.00 | 5.15 | 4.95 | 4.98 | +1.22% | 5.23 | 4.03% |
| 2025-07-24 | 4.85 | 4.93 | 4.82 | 4.92 | +1.23% | 3.39 | 2.70% |