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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.18 | 7.56 | 7.05 | 7.44 | +4.64% | 6.42 | 3.40% |
| 2026-02-13 | 7.25 | 7.35 | 7.08 | 7.11 | -1.93% | 4.30 | 2.32% |
| 2026-02-12 | 7.28 | 7.55 | 7.23 | 7.25 | -1.09% | 5.47 | 2.89% |
| 2026-02-11 | 7.22 | 7.66 | 7.18 | 7.33 | +1.52% | 7.61 | 3.99% |
| 2026-02-10 | 6.76 | 7.36 | 6.62 | 7.22 | +6.18% | 9.57 | 5.28% |
| 2026-02-09 | 6.67 | 6.91 | 6.58 | 6.80 | +3.34% | 5.64 | 3.24% |
| 2026-02-06 | 6.25 | 6.73 | 6.20 | 6.58 | +3.46% | 6.69 | 3.97% |
| 2026-02-05 | 6.48 | 6.75 | 6.34 | 6.36 | -2.75% | 5.76 | 3.43% |
| 2026-02-04 | 6.34 | 6.67 | 6.15 | 6.54 | +3.15% | 6.45 | 3.88% |
| 2026-02-03 | 6.20 | 6.44 | 6.20 | 6.34 | +0.48% | 7.53 | 4.62% |
| 2026-02-02 | 6.89 | 6.89 | 6.31 | 6.31 | -9.99% | 7.66 | 4.60% |
| 2026-01-30 | 6.72 | 7.17 | 6.46 | 7.01 | +3.85% | 11.32 | 6.46% |
| 2026-01-29 | 6.50 | 6.88 | 6.45 | 6.75 | +5.63% | 10.54 | 6.07% |
| 2026-01-28 | 6.21 | 6.59 | 6.13 | 6.39 | +2.57% | 7.82 | 4.74% |
| 2026-01-27 | 6.27 | 6.38 | 6.10 | 6.23 | -1.58% | 6.08 | 3.80% |
| 2026-01-26 | 6.34 | 6.48 | 6.24 | 6.33 | -1.25% | 6.05 | 3.71% |
| 2026-01-23 | 6.22 | 6.51 | 6.21 | 6.41 | +3.05% | 7.99 | 4.89% |
| 2026-01-22 | 6.00 | 6.33 | 6.00 | 6.22 | +3.84% | 7.58 | 4.75% |
| 2026-01-21 | 6.09 | 6.12 | 5.93 | 5.99 | -2.28% | 6.12 | 3.96% |
| 2026-01-20 | 5.81 | 6.25 | 5.80 | 6.13 | +4.97% | 11.11 | 7.12% |