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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.32 | 7.44 | 7.04 | 7.29 | -0.95% | 5.89 | 3.17% |
| 2026-03-23 | 7.03 | 7.71 | 7.00 | 7.36 | +3.23% | 11.48 | 5.99% |
| 2026-03-20 | 7.57 | 7.58 | 7.03 | 7.13 | -7.28% | 10.12 | 5.42% |
| 2026-03-19 | 8.25 | 8.35 | 7.59 | 7.69 | -4.59% | 10.91 | 5.41% |
| 2026-03-18 | 7.91 | 8.18 | 7.73 | 8.06 | +2.03% | 8.21 | 3.99% |
| 2026-03-17 | 8.05 | 8.41 | 7.84 | 7.90 | -3.42% | 9.13 | 4.39% |
| 2026-03-16 | 8.69 | 8.95 | 7.92 | 8.18 | -3.88% | 14.42 | 6.72% |
| 2026-03-13 | 8.70 | 8.98 | 8.43 | 8.51 | +0.12% | 13.91 | 6.24% |
| 2026-03-12 | 8.33 | 8.90 | 8.26 | 8.50 | +4.94% | 20.95 | 9.48% |
| 2026-03-11 | 7.36 | 8.10 | 7.31 | 8.10 | +10.05% | 13.61 | 6.84% |
| 2026-03-10 | 7.48 | 7.82 | 7.22 | 7.36 | -6.95% | 13.36 | 6.96% |
| 2026-03-09 | 8.15 | 8.67 | 7.88 | 7.91 | -0.13% | 19.67 | 9.27% |
| 2026-03-06 | 7.38 | 8.09 | 7.29 | 7.92 | +6.88% | 9.17 | 4.60% |
| 2026-03-05 | 7.42 | 7.53 | 7.23 | 7.41 | +1.51% | 5.33 | 2.80% |
| 2026-03-04 | 7.65 | 7.84 | 7.22 | 7.30 | -5.81% | 8.28 | 4.33% |
| 2026-03-03 | 7.95 | 8.09 | 7.51 | 7.75 | -2.27% | 7.40 | 3.69% |
| 2026-03-02 | 7.61 | 7.94 | 7.45 | 7.93 | +5.31% | 6.82 | 3.42% |
| 2026-02-27 | 7.38 | 7.64 | 7.30 | 7.53 | 0.00% | 3.53 | 1.83% |
| 2026-02-26 | 7.65 | 7.70 | 7.40 | 7.53 | -1.83% | 4.59 | 2.37% |
| 2026-02-25 | 7.37 | 7.88 | 7.37 | 7.67 | +3.09% | 6.97 | 3.53% |