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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.83 | 4.85 | 4.78 | 4.81 | -0.62% | 1.58 | 1.28% |
| 2025-09-16 | 4.86 | 4.89 | 4.77 | 4.84 | -0.21% | 1.58 | 1.27% |
| 2025-09-15 | 4.90 | 4.90 | 4.82 | 4.85 | -1.02% | 1.45 | 1.16% |
| 2025-09-12 | 4.94 | 4.94 | 4.86 | 4.90 | -0.61% | 1.65 | 1.31% |
| 2025-09-11 | 4.89 | 4.93 | 4.84 | 4.93 | +0.82% | 1.66 | 1.32% |
| 2025-09-10 | 4.90 | 4.91 | 4.81 | 4.89 | -0.41% | 1.35 | 1.08% |
| 2025-09-09 | 4.98 | 5.00 | 4.88 | 4.91 | -1.21% | 2.03 | 1.60% |
| 2025-09-08 | 4.78 | 4.97 | 4.78 | 4.97 | +4.41% | 3.33 | 2.64% |
| 2025-09-05 | 4.71 | 4.77 | 4.70 | 4.76 | +1.06% | 1.68 | 1.38% |
| 2025-09-04 | 4.72 | 4.75 | 4.66 | 4.71 | -0.42% | 1.84 | 1.51% |
| 2025-09-03 | 4.82 | 4.84 | 4.71 | 4.73 | -1.87% | 1.96 | 1.60% |
| 2025-09-02 | 4.94 | 4.95 | 4.79 | 4.82 | -2.63% | 2.49 | 2.00% |
| 2025-09-01 | 4.87 | 4.98 | 4.81 | 4.95 | +1.85% | 2.27 | 1.79% |
| 2025-08-29 | 4.90 | 4.97 | 4.85 | 4.86 | -1.02% | 2.05 | 1.62% |
| 2025-08-28 | 4.97 | 5.02 | 4.81 | 4.91 | -1.41% | 3.54 | 2.80% |
| 2025-08-27 | 5.00 | 5.23 | 4.97 | 4.98 | -0.20% | 5.97 | 4.55% |
| 2025-08-26 | 4.86 | 5.03 | 4.84 | 4.99 | +2.25% | 4.31 | 3.37% |
| 2025-08-25 | 4.77 | 4.90 | 4.74 | 4.88 | +2.52% | 3.74 | 3.00% |
| 2025-08-22 | 4.77 | 4.77 | 4.73 | 4.76 | -0.21% | 1.92 | 1.57% |
| 2025-08-21 | 4.75 | 4.81 | 4.74 | 4.77 | +0.21% | 1.86 | 1.52% |