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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.55 | 4.65 | 4.52 | 4.58 | +0.44% | 1.10 | 0.93% |
| 2025-12-17 | 4.48 | 4.58 | 4.45 | 4.56 | +1.79% | 1.49 | 1.28% |
| 2025-12-16 | 4.57 | 4.58 | 4.44 | 4.48 | -2.40% | 2.19 | 1.90% |
| 2025-12-15 | 4.59 | 4.61 | 4.55 | 4.59 | -0.43% | 1.48 | 1.25% |
| 2025-12-12 | 4.64 | 4.66 | 4.60 | 4.61 | -0.86% | 1.22 | 1.03% |
| 2025-12-11 | 4.73 | 4.73 | 4.64 | 4.65 | -1.69% | 1.17 | 0.97% |
| 2025-12-10 | 4.67 | 4.74 | 4.66 | 4.73 | +0.64% | 0.94 | 0.78% |
| 2025-12-09 | 4.75 | 4.75 | 4.68 | 4.70 | -1.26% | 1.33 | 1.10% |
| 2025-12-08 | 4.85 | 4.85 | 4.74 | 4.76 | -1.04% | 1.63 | 1.33% |
| 2025-12-05 | 4.74 | 4.83 | 4.72 | 4.81 | +1.26% | 1.21 | 0.98% |
| 2025-12-04 | 4.74 | 4.77 | 4.68 | 4.75 | 0.00% | 1.49 | 1.23% |
| 2025-12-03 | 4.76 | 4.79 | 4.73 | 4.75 | -0.42% | 1.15 | 0.94% |
| 2025-12-02 | 4.80 | 4.81 | 4.75 | 4.77 | -1.04% | 1.19 | 0.97% |
| 2025-12-01 | 4.80 | 4.93 | 4.78 | 4.82 | +0.84% | 2.42 | 1.94% |
| 2025-11-28 | 4.70 | 4.78 | 4.69 | 4.78 | +1.70% | 1.69 | 1.38% |
| 2025-11-27 | 4.73 | 4.76 | 4.69 | 4.70 | -0.63% | 1.37 | 1.13% |
| 2025-11-26 | 4.69 | 4.78 | 4.68 | 4.73 | +0.64% | 1.77 | 1.45% |
| 2025-11-25 | 4.65 | 4.73 | 4.62 | 4.70 | +1.51% | 2.49 | 2.07% |
| 2025-11-24 | 4.67 | 4.70 | 4.60 | 4.63 | -0.43% | 2.71 | 2.28% |
| 2025-11-21 | 4.86 | 4.88 | 4.64 | 4.65 | -5.49% | 4.79 | 3.93% |