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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.50 | 6.50 | 6.31 | 6.44 | -0.15% | 0.54 | 2.20% |
| 2026-04-21 | 6.55 | 6.56 | 6.37 | 6.45 | -1.68% | 0.63 | 2.57% |
| 2026-04-20 | 6.39 | 6.77 | 6.33 | 6.56 | +2.98% | 0.95 | 3.84% |
| 2026-04-17 | 6.54 | 6.54 | 6.30 | 6.37 | -1.70% | 0.49 | 2.03% |
| 2026-04-16 | 6.24 | 6.50 | 6.20 | 6.48 | +4.01% | 0.62 | 2.57% |
| 2026-04-15 | 6.43 | 6.43 | 6.22 | 6.23 | -2.20% | 0.62 | 2.59% |
| 2026-04-14 | 6.42 | 6.45 | 6.26 | 6.37 | +0.32% | 0.75 | 3.13% |
| 2026-04-13 | 6.58 | 6.58 | 6.21 | 6.35 | -4.51% | 1.14 | 4.73% |
| 2026-04-10 | 6.57 | 6.71 | 6.54 | 6.65 | +1.68% | 0.47 | 1.86% |
| 2026-04-09 | 6.61 | 6.65 | 6.52 | 6.54 | -1.51% | 0.46 | 1.83% |
| 2026-04-08 | 6.53 | 6.65 | 6.48 | 6.64 | +3.11% | 0.64 | 2.57% |
| 2026-04-07 | 6.14 | 6.47 | 6.14 | 6.44 | +5.40% | 0.78 | 3.23% |
| 2026-04-03 | 6.44 | 6.46 | 6.10 | 6.11 | -5.12% | 0.53 | 2.24% |
| 2026-04-02 | 6.65 | 6.69 | 6.38 | 6.44 | -3.59% | 0.50 | 2.04% |
| 2026-04-01 | 6.69 | 6.73 | 6.53 | 6.68 | +1.83% | 0.44 | 1.76% |
| 2026-03-31 | 6.67 | 6.77 | 6.53 | 6.56 | -1.65% | 0.48 | 1.90% |
| 2026-03-30 | 6.60 | 6.72 | 6.49 | 6.67 | +0.60% | 0.54 | 2.16% |
| 2026-03-27 | 6.42 | 6.63 | 6.40 | 6.63 | +2.47% | 0.53 | 2.13% |
| 2026-03-26 | 6.54 | 6.64 | 6.41 | 6.47 | -1.07% | 0.52 | 2.09% |
| 2026-03-25 | 6.41 | 6.56 | 6.37 | 6.54 | +2.19% | 0.68 | 2.74% |