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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.65 | 4.76 | 4.62 | 4.75 | +2.15% | 2.30 | 1.90% |
| 2025-10-22 | 4.64 | 4.67 | 4.62 | 4.65 | +0.22% | 0.91 | 0.76% |
| 2025-10-21 | 4.59 | 4.67 | 4.57 | 4.64 | +1.09% | 1.38 | 1.16% |
| 2025-10-20 | 4.58 | 4.60 | 4.54 | 4.59 | +0.88% | 1.26 | 1.07% |
| 2025-10-17 | 4.62 | 4.68 | 4.55 | 4.55 | -1.73% | 1.50 | 1.27% |
| 2025-10-16 | 4.68 | 4.68 | 4.62 | 4.63 | -1.07% | 1.11 | 0.93% |
| 2025-10-15 | 4.66 | 4.73 | 4.63 | 4.68 | +0.21% | 1.44 | 1.20% |
| 2025-10-14 | 4.70 | 4.77 | 4.64 | 4.67 | -0.64% | 1.67 | 1.38% |
| 2025-10-13 | 4.62 | 4.71 | 4.58 | 4.70 | -0.63% | 1.77 | 1.48% |
| 2025-10-10 | 4.69 | 4.78 | 4.66 | 4.73 | +0.64% | 2.55 | 2.09% |
| 2025-10-09 | 4.62 | 4.72 | 4.61 | 4.70 | +2.17% | 2.09 | 1.74% |
| 2025-09-30 | 4.60 | 4.62 | 4.58 | 4.60 | 0.00% | 0.94 | 0.79% |
| 2025-09-29 | 4.57 | 4.62 | 4.51 | 4.60 | +0.66% | 1.10 | 0.93% |
| 2025-09-26 | 4.59 | 4.63 | 4.56 | 4.57 | -0.87% | 0.96 | 0.82% |
| 2025-09-25 | 4.67 | 4.67 | 4.60 | 4.61 | -1.50% | 1.37 | 1.15% |
| 2025-09-24 | 4.67 | 4.68 | 4.62 | 4.68 | 0.00% | 1.13 | 0.94% |
| 2025-09-23 | 4.68 | 4.69 | 4.56 | 4.68 | 0.00% | 1.89 | 1.59% |
| 2025-09-22 | 4.77 | 4.77 | 4.66 | 4.68 | -2.09% | 1.89 | 1.57% |
| 2025-09-19 | 4.71 | 4.78 | 4.69 | 4.78 | +1.49% | 2.25 | 1.85% |
| 2025-09-18 | 4.80 | 4.83 | 4.68 | 4.71 | -2.08% | 2.89 | 2.36% |