集泰股份 sz.002909
6.50
-2.11%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.68 | 6.78 | 6.42 | 6.50 | -2.11% | 1.21 | 4.85% |
| 2026-05-22 | 6.34 | 6.75 | 6.34 | 6.64 | +3.91% | 1.99 | 7.99% |
| 2026-05-21 | 6.73 | 6.86 | 6.38 | 6.39 | -6.85% | 2.30 | 9.11% |
| 2026-05-20 | 6.51 | 7.16 | 6.34 | 6.86 | +5.38% | 2.55 | 9.77% |
| 2026-05-19 | 6.55 | 6.60 | 6.37 | 6.51 | -0.15% | 0.50 | 2.02% |
| 2026-05-18 | 6.55 | 6.55 | 6.34 | 6.52 | +0.31% | 0.55 | 2.27% |
| 2026-05-15 | 6.54 | 6.67 | 6.45 | 6.50 | -0.15% | 0.61 | 2.46% |
| 2026-05-14 | 6.59 | 6.61 | 6.48 | 6.51 | -0.61% | 0.45 | 1.83% |
| 2026-05-13 | 6.60 | 6.65 | 6.50 | 6.55 | +0.15% | 0.52 | 2.08% |
| 2026-05-12 | 6.70 | 6.76 | 6.52 | 6.54 | -2.53% | 0.45 | 1.78% |
| 2026-05-11 | 6.77 | 6.80 | 6.64 | 6.71 | -0.59% | 0.49 | 1.90% |
| 2026-05-08 | 6.80 | 6.82 | 6.74 | 6.75 | -0.44% | 0.39 | 1.52% |
| 2026-05-07 | 6.77 | 6.88 | 6.72 | 6.78 | +0.15% | 0.56 | 2.15% |
| 2026-05-06 | 6.72 | 6.82 | 6.70 | 6.77 | +1.20% | 0.56 | 2.18% |
| 2026-04-30 | 6.67 | 6.77 | 6.67 | 6.69 | -0.15% | 0.45 | 1.77% |
| 2026-04-29 | 6.53 | 6.79 | 6.46 | 6.70 | +1.67% | 0.82 | 3.23% |
| 2026-04-28 | 6.53 | 6.61 | 6.49 | 6.59 | +0.76% | 0.48 | 1.94% |
| 2026-04-27 | 6.38 | 6.59 | 6.27 | 6.54 | +2.35% | 0.55 | 2.24% |
| 2026-04-24 | 6.32 | 6.45 | 6.25 | 6.39 | +0.95% | 0.42 | 1.74% |
| 2026-04-23 | 6.44 | 6.46 | 6.31 | 6.33 | -1.71% | 0.47 | 1.93% |