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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.31 | 6.35 | 6.22 | 6.23 | -1.11% | 0.71 | 2.95% |
| 2025-07-22 | 6.31 | 6.32 | 6.19 | 6.30 | +0.16% | 0.76 | 3.20% |
| 2025-07-21 | 6.18 | 6.30 | 6.15 | 6.29 | +2.44% | 1.01 | 4.24% |
| 2025-07-18 | 6.24 | 6.27 | 6.12 | 6.14 | -1.60% | 0.78 | 3.31% |
| 2025-07-17 | 6.24 | 6.28 | 6.16 | 6.24 | +1.46% | 0.89 | 3.77% |
| 2025-07-16 | 6.14 | 6.21 | 6.11 | 6.15 | +0.16% | 0.68 | 2.90% |
| 2025-07-15 | 6.34 | 6.34 | 6.09 | 6.14 | -4.81% | 1.76 | 7.47% |
| 2025-07-14 | 6.38 | 6.49 | 6.33 | 6.45 | +0.94% | 1.22 | 5.01% |
| 2025-07-11 | 6.50 | 6.57 | 6.35 | 6.39 | -1.39% | 1.85 | 7.57% |
| 2025-07-10 | 6.27 | 6.54 | 6.27 | 6.48 | +3.18% | 2.93 | 11.91% |
| 2025-07-09 | 6.29 | 6.31 | 6.23 | 6.28 | -0.16% | 0.67 | 2.79% |
| 2025-07-08 | 6.22 | 6.34 | 6.19 | 6.29 | +1.29% | 0.78 | 3.28% |
| 2025-07-07 | 6.11 | 6.21 | 6.10 | 6.21 | +1.31% | 0.58 | 2.46% |
| 2025-07-04 | 6.22 | 6.27 | 6.11 | 6.13 | -1.76% | 0.74 | 3.16% |
| 2025-07-03 | 6.35 | 6.36 | 6.22 | 6.24 | -1.11% | 0.83 | 3.49% |
| 2025-07-02 | 6.30 | 6.36 | 6.26 | 6.31 | +0.64% | 1.33 | 5.56% |
| 2025-07-01 | 6.24 | 6.28 | 6.18 | 6.27 | +0.48% | 0.76 | 3.21% |
| 2025-06-30 | 6.21 | 6.24 | 6.17 | 6.24 | +1.13% | 0.53 | 2.23% |
| 2025-06-27 | 6.18 | 6.21 | 6.14 | 6.17 | +0.49% | 0.52 | 2.22% |
| 2025-06-26 | 6.17 | 6.21 | 6.13 | 6.14 | -0.49% | 0.54 | 2.29% |