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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.16 | 5.16 | 4.89 | 4.92 | -4.84% | 4.64 | 3.61% |
| 2025-11-19 | 5.15 | 5.28 | 5.10 | 5.17 | +0.58% | 2.60 | 1.95% |
| 2025-11-18 | 5.32 | 5.34 | 5.12 | 5.14 | -3.38% | 3.00 | 2.25% |
| 2025-11-17 | 5.25 | 5.36 | 5.19 | 5.32 | +1.33% | 3.50 | 2.57% |
| 2025-11-14 | 5.30 | 5.41 | 5.25 | 5.25 | -1.87% | 3.72 | 2.72% |
| 2025-11-13 | 5.08 | 5.44 | 5.08 | 5.35 | +5.11% | 5.80 | 4.26% |
| 2025-11-12 | 5.15 | 5.17 | 5.08 | 5.09 | -1.36% | 3.31 | 2.51% |
| 2025-11-11 | 4.98 | 5.20 | 4.96 | 5.16 | +3.20% | 5.22 | 3.97% |
| 2025-11-10 | 4.91 | 5.05 | 4.90 | 5.00 | +2.25% | 5.24 | 4.07% |
| 2025-11-07 | 4.74 | 4.91 | 4.73 | 4.89 | +2.95% | 4.56 | 3.65% |
| 2025-11-06 | 4.71 | 4.77 | 4.68 | 4.75 | +1.06% | 1.71 | 1.40% |
| 2025-11-05 | 4.65 | 4.73 | 4.64 | 4.70 | +0.64% | 1.35 | 1.11% |
| 2025-11-04 | 4.69 | 4.71 | 4.66 | 4.67 | -0.85% | 0.97 | 0.80% |
| 2025-11-03 | 4.69 | 4.72 | 4.65 | 4.71 | +0.21% | 1.07 | 0.88% |
| 2025-10-31 | 4.67 | 4.71 | 4.66 | 4.70 | +0.64% | 1.13 | 0.94% |
| 2025-10-30 | 4.70 | 4.71 | 4.64 | 4.67 | -0.64% | 1.24 | 1.03% |
| 2025-10-29 | 4.69 | 4.70 | 4.62 | 4.70 | 0.00% | 1.36 | 1.13% |
| 2025-10-28 | 4.73 | 4.73 | 4.69 | 4.70 | -0.63% | 1.03 | 0.85% |
| 2025-10-27 | 4.73 | 4.76 | 4.70 | 4.73 | 0.00% | 1.66 | 1.37% |
| 2025-10-24 | 4.76 | 4.85 | 4.72 | 4.73 | -0.42% | 2.89 | 2.35% |