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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.10 | 6.14 | 6.06 | 6.10 | -0.16% | 2.22 | 1.42% |
| 2026-04-21 | 6.21 | 6.23 | 6.07 | 6.11 | -1.45% | 2.86 | 1.81% |
| 2026-04-20 | 6.28 | 6.30 | 6.13 | 6.20 | -1.12% | 3.24 | 2.03% |
| 2026-04-17 | 6.31 | 6.35 | 6.24 | 6.27 | -1.10% | 2.61 | 1.61% |
| 2026-04-16 | 6.30 | 6.34 | 6.20 | 6.34 | +0.16% | 3.01 | 1.86% |
| 2026-04-15 | 6.55 | 6.57 | 6.27 | 6.33 | -3.95% | 5.18 | 3.17% |
| 2026-04-14 | 6.68 | 6.70 | 6.49 | 6.59 | -2.37% | 5.17 | 3.06% |
| 2026-04-13 | 6.72 | 6.78 | 6.45 | 6.75 | +1.20% | 5.19 | 3.04% |
| 2026-04-10 | 6.67 | 6.73 | 6.53 | 6.67 | -1.19% | 4.08 | 2.38% |
| 2026-04-09 | 6.62 | 6.78 | 6.59 | 6.75 | +1.96% | 5.15 | 2.99% |
| 2026-04-08 | 6.70 | 6.73 | 6.53 | 6.62 | -4.75% | 7.78 | 4.57% |
| 2026-04-07 | 6.32 | 6.95 | 6.31 | 6.95 | +9.97% | 7.37 | 4.24% |
| 2026-04-03 | 6.66 | 6.70 | 6.23 | 6.32 | -4.96% | 5.27 | 3.23% |
| 2026-04-02 | 6.76 | 6.91 | 6.61 | 6.65 | -1.92% | 4.60 | 2.65% |
| 2026-04-01 | 7.04 | 7.05 | 6.77 | 6.78 | -2.02% | 4.43 | 2.49% |
| 2026-03-31 | 7.21 | 7.33 | 6.90 | 6.92 | -4.81% | 5.38 | 2.95% |
| 2026-03-30 | 7.18 | 7.40 | 7.06 | 7.27 | +1.68% | 6.14 | 3.29% |
| 2026-03-27 | 6.94 | 7.26 | 6.91 | 7.15 | +1.27% | 5.25 | 2.86% |
| 2026-03-26 | 7.12 | 7.36 | 6.95 | 7.06 | 0.00% | 6.97 | 3.79% |
| 2026-03-25 | 7.09 | 7.19 | 6.82 | 7.06 | -3.15% | 7.46 | 4.15% |