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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.43 | 5.93 | 5.36 | 5.84 | +7.16% | 8.32 | 5.66% |
| 2026-01-16 | 5.63 | 5.64 | 5.42 | 5.45 | -3.54% | 4.47 | 3.16% |
| 2026-01-15 | 5.51 | 5.79 | 5.49 | 5.65 | +1.62% | 6.13 | 4.20% |
| 2026-01-14 | 5.47 | 5.70 | 5.43 | 5.56 | +1.65% | 7.33 | 5.13% |
| 2026-01-13 | 5.39 | 5.55 | 5.34 | 5.47 | +0.92% | 5.50 | 3.91% |
| 2026-01-12 | 5.32 | 5.64 | 5.29 | 5.42 | +1.31% | 6.14 | 4.37% |
| 2026-01-09 | 5.37 | 5.46 | 5.31 | 5.35 | -0.37% | 4.65 | 3.37% |
| 2026-01-08 | 5.47 | 5.52 | 5.32 | 5.37 | -2.19% | 6.03 | 4.35% |
| 2026-01-07 | 5.37 | 5.83 | 5.36 | 5.49 | +1.29% | 15.62 | 10.89% |
| 2026-01-06 | 5.10 | 5.42 | 5.10 | 5.42 | +9.94% | 5.72 | 4.15% |
| 2026-01-05 | 4.99 | 5.05 | 4.91 | 4.93 | -1.00% | 2.36 | 1.85% |
| 2025-12-31 | 5.09 | 5.12 | 4.96 | 4.98 | -3.30% | 2.94 | 2.28% |
| 2025-12-30 | 4.79 | 5.19 | 4.78 | 5.15 | +7.29% | 6.28 | 4.86% |
| 2025-12-29 | 4.73 | 4.98 | 4.71 | 4.80 | +1.05% | 2.84 | 2.27% |
| 2025-12-26 | 4.70 | 4.77 | 4.69 | 4.75 | +0.64% | 1.55 | 1.27% |
| 2025-12-25 | 4.76 | 4.78 | 4.70 | 4.72 | -0.84% | 1.07 | 0.88% |
| 2025-12-24 | 4.60 | 4.78 | 4.57 | 4.76 | +3.48% | 1.83 | 1.52% |
| 2025-12-23 | 4.64 | 4.65 | 4.59 | 4.60 | -1.08% | 0.89 | 0.74% |
| 2025-12-22 | 4.65 | 4.67 | 4.62 | 4.65 | 0.00% | 1.08 | 0.90% |
| 2025-12-19 | 4.58 | 4.66 | 4.56 | 4.65 | +1.53% | 1.09 | 0.91% |