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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.98 | 7.15 | 6.92 | 7.06 | +1.29% | 2.44 | 9.10% |
| 2025-08-19 | 6.95 | 7.15 | 6.90 | 6.97 | -0.85% | 3.61 | 13.50% |
| 2025-08-18 | 7.20 | 7.46 | 7.00 | 7.03 | +1.15% | 6.89 | 25.29% |
| 2025-08-15 | 6.37 | 6.95 | 6.31 | 6.95 | +9.97% | 2.29 | 8.98% |
| 2025-08-14 | 6.50 | 6.53 | 6.31 | 6.32 | -2.62% | 1.09 | 4.47% |
| 2025-08-13 | 6.51 | 6.55 | 6.38 | 6.49 | -0.61% | 1.21 | 4.95% |
| 2025-08-12 | 6.50 | 6.53 | 6.45 | 6.53 | +0.46% | 0.86 | 3.48% |
| 2025-08-11 | 6.42 | 6.50 | 6.39 | 6.50 | +0.93% | 0.80 | 3.25% |
| 2025-08-08 | 6.43 | 6.45 | 6.34 | 6.44 | +0.47% | 0.89 | 3.66% |
| 2025-08-07 | 6.47 | 6.58 | 6.39 | 6.41 | -0.93% | 1.31 | 5.37% |
| 2025-08-06 | 6.31 | 6.80 | 6.28 | 6.47 | +2.86% | 2.35 | 9.50% |
| 2025-08-05 | 6.20 | 6.29 | 6.20 | 6.29 | +1.13% | 0.59 | 2.46% |
| 2025-08-04 | 6.13 | 6.22 | 6.06 | 6.22 | +1.30% | 0.47 | 2.01% |
| 2025-08-01 | 6.11 | 6.16 | 6.10 | 6.14 | +0.49% | 0.49 | 2.09% |
| 2025-07-31 | 6.19 | 6.23 | 6.08 | 6.11 | -1.29% | 0.54 | 2.32% |
| 2025-07-30 | 6.21 | 6.23 | 6.13 | 6.19 | -0.16% | 0.48 | 2.02% |
| 2025-07-29 | 6.29 | 6.31 | 6.14 | 6.20 | -1.27% | 0.67 | 2.82% |
| 2025-07-28 | 6.31 | 6.32 | 6.26 | 6.28 | -0.16% | 0.48 | 1.99% |
| 2025-07-25 | 6.25 | 6.31 | 6.22 | 6.29 | +0.64% | 0.54 | 2.25% |
| 2025-07-24 | 6.21 | 6.27 | 6.21 | 6.25 | +0.32% | 0.57 | 2.40% |