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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.06 | 5.12 | 4.84 | 4.86 | -1.02% | 4.45 | 3.48% |
| 2025-07-22 | 4.78 | 4.91 | 4.74 | 4.91 | +2.29% | 3.50 | 2.81% |
| 2025-07-21 | 4.63 | 4.85 | 4.63 | 4.80 | +4.35% | 4.17 | 3.39% |
| 2025-07-18 | 4.59 | 4.61 | 4.58 | 4.60 | +0.22% | 1.05 | 0.88% |
| 2025-07-17 | 4.60 | 4.61 | 4.57 | 4.59 | -0.22% | 1.01 | 0.85% |
| 2025-07-16 | 4.61 | 4.62 | 4.59 | 4.60 | 0.00% | 0.94 | 0.80% |
| 2025-07-15 | 4.69 | 4.70 | 4.58 | 4.60 | -2.75% | 2.26 | 1.90% |
| 2025-07-14 | 4.78 | 4.79 | 4.71 | 4.73 | -0.84% | 1.44 | 1.18% |
| 2025-07-11 | 4.85 | 4.87 | 4.76 | 4.77 | -0.83% | 1.79 | 1.45% |
| 2025-07-10 | 4.69 | 4.93 | 4.67 | 4.81 | +3.44% | 3.09 | 2.49% |
| 2025-07-09 | 4.68 | 4.69 | 4.64 | 4.65 | -0.64% | 0.97 | 0.81% |
| 2025-07-08 | 4.63 | 4.68 | 4.63 | 4.68 | +1.08% | 0.96 | 0.80% |
| 2025-07-07 | 4.64 | 4.64 | 4.62 | 4.63 | -0.22% | 0.73 | 0.61% |
| 2025-07-04 | 4.67 | 4.69 | 4.63 | 4.64 | -0.64% | 1.11 | 0.92% |
| 2025-07-03 | 4.73 | 4.73 | 4.65 | 4.67 | -1.06% | 1.11 | 0.92% |
| 2025-07-02 | 4.66 | 4.74 | 4.63 | 4.72 | +1.07% | 1.42 | 1.18% |
| 2025-07-01 | 4.65 | 4.67 | 4.61 | 4.67 | +0.43% | 1.05 | 0.88% |
| 2025-06-30 | 4.68 | 4.69 | 4.64 | 4.65 | -0.43% | 1.04 | 0.87% |
| 2025-06-27 | 4.61 | 4.69 | 4.60 | 4.67 | +1.52% | 1.29 | 1.08% |
| 2025-06-26 | 4.67 | 4.68 | 4.60 | 4.60 | -1.50% | 1.10 | 0.92% |