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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.65 | 4.73 | 4.64 | 4.67 | +0.86% | 1.09 | 0.91% |
| 2025-06-24 | 4.60 | 4.65 | 4.59 | 4.63 | +0.22% | 0.85 | 0.71% |
| 2025-06-23 | 4.58 | 4.63 | 4.53 | 4.62 | +1.09% | 0.78 | 0.66% |
| 2025-06-20 | 4.61 | 4.68 | 4.56 | 4.57 | -0.87% | 0.87 | 0.73% |
| 2025-06-19 | 4.65 | 4.67 | 4.57 | 4.61 | -0.43% | 0.85 | 0.71% |
| 2025-06-18 | 4.67 | 4.69 | 4.62 | 4.63 | -0.64% | 0.73 | 0.61% |
| 2025-06-17 | 4.62 | 4.69 | 4.61 | 4.66 | +1.08% | 0.87 | 0.72% |
| 2025-06-16 | 4.57 | 4.62 | 4.57 | 4.61 | +0.88% | 0.67 | 0.57% |
| 2025-06-13 | 4.64 | 4.66 | 4.57 | 4.57 | -1.72% | 1.02 | 0.86% |
| 2025-06-12 | 4.67 | 4.68 | 4.63 | 4.65 | -0.64% | 0.86 | 0.72% |
| 2025-06-11 | 4.67 | 4.70 | 4.66 | 4.68 | 0.00% | 0.62 | 0.52% |
| 2025-06-10 | 4.72 | 4.75 | 4.63 | 4.68 | -0.85% | 1.06 | 0.88% |
| 2025-06-09 | 4.77 | 4.77 | 4.71 | 4.72 | -0.42% | 0.86 | 0.71% |
| 2025-06-06 | 4.79 | 4.80 | 4.71 | 4.74 | -0.63% | 1.15 | 0.94% |
| 2025-06-05 | 4.82 | 4.85 | 4.75 | 4.77 | -1.04% | 1.03 | 0.84% |
| 2025-06-04 | 4.67 | 4.87 | 4.66 | 4.82 | +2.99% | 1.75 | 1.42% |
| 2025-06-03 | 4.63 | 4.72 | 4.61 | 4.68 | +0.65% | 1.01 | 0.84% |
| 2025-05-30 | 4.65 | 4.70 | 4.62 | 4.65 | -0.21% | 0.98 | 0.82% |
| 2025-05-29 | 4.67 | 4.68 | 4.62 | 4.66 | +0.22% | 0.90 | 0.75% |
| 2025-05-28 | 4.72 | 4.78 | 4.64 | 4.65 | -1.27% | 1.04 | 0.86% |