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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.33 | 6.36 | 6.20 | 6.35 | +0.47% | 1.60 | 6.71% |
| 2025-05-26 | 6.25 | 6.32 | 6.19 | 6.32 | +0.48% | 1.72 | 7.24% |
| 2025-05-23 | 6.45 | 6.49 | 6.28 | 6.29 | -2.02% | 2.04 | 8.39% |
| 2025-05-22 | 6.39 | 6.59 | 6.38 | 6.42 | -0.93% | 2.55 | 10.37% |
| 2025-05-21 | 6.61 | 6.73 | 6.42 | 6.48 | -5.54% | 4.40 | 17.65% |
| 2025-05-20 | 7.72 | 7.88 | 6.80 | 6.86 | -8.90% | 7.68 | 27.88% |
| 2025-05-19 | 8.21 | 8.21 | 7.53 | 7.53 | -10.04% | 9.87 | 33.04% |
| 2025-05-16 | 8.37 | 8.37 | 8.00 | 8.37 | +9.99% | 10.05 | 31.78% |
| 2025-05-15 | 7.61 | 7.61 | 7.61 | 7.61 | +9.97% | 0.26 | 0.91% |
| 2025-05-14 | 6.92 | 6.92 | 6.92 | 6.92 | +10.02% | 0.42 | 1.59% |
| 2025-05-13 | 5.80 | 6.29 | 5.76 | 6.29 | +9.96% | 1.21 | 5.11% |
| 2025-05-12 | 5.78 | 5.82 | 5.69 | 5.72 | +0.53% | 0.42 | 1.91% |
| 2025-05-09 | 5.72 | 5.76 | 5.65 | 5.69 | -0.69% | 0.51 | 2.30% |
| 2025-05-08 | 5.66 | 5.77 | 5.63 | 5.73 | +0.52% | 0.52 | 2.35% |
| 2025-05-07 | 5.75 | 5.77 | 5.60 | 5.70 | 0.00% | 0.53 | 2.38% |
| 2025-05-06 | 5.49 | 5.70 | 5.47 | 5.70 | +4.32% | 0.57 | 2.60% |