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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.30 | 6.40 | 6.09 | 6.40 | +4.07% | 0.80 | 3.35% |
| 2026-03-23 | 6.48 | 6.52 | 6.08 | 6.15 | -6.39% | 0.91 | 3.81% |
| 2026-03-20 | 6.96 | 6.96 | 6.56 | 6.57 | -4.64% | 0.68 | 2.67% |
| 2026-03-19 | 7.08 | 7.14 | 6.84 | 6.89 | -3.91% | 0.71 | 2.69% |
| 2026-03-18 | 7.00 | 7.18 | 6.90 | 7.17 | +3.02% | 0.68 | 2.55% |
| 2026-03-17 | 7.24 | 7.32 | 6.96 | 6.96 | -3.47% | 0.76 | 2.82% |
| 2026-03-16 | 7.27 | 7.39 | 7.15 | 7.21 | -0.69% | 0.60 | 2.18% |
| 2026-03-13 | 7.34 | 7.44 | 7.24 | 7.26 | -1.22% | 0.61 | 2.17% |
| 2026-03-12 | 7.47 | 7.52 | 7.32 | 7.35 | -1.47% | 0.64 | 2.29% |
| 2026-03-11 | 7.46 | 7.53 | 7.41 | 7.46 | +0.40% | 0.47 | 1.67% |
| 2026-03-10 | 7.37 | 7.46 | 7.36 | 7.43 | +1.09% | 0.51 | 1.82% |
| 2026-03-09 | 7.44 | 7.44 | 7.20 | 7.35 | -1.47% | 0.74 | 2.65% |
| 2026-03-06 | 7.15 | 7.47 | 7.10 | 7.46 | +4.34% | 0.79 | 2.84% |
| 2026-03-05 | 7.20 | 7.28 | 7.10 | 7.15 | +0.99% | 0.61 | 2.24% |
| 2026-03-04 | 7.06 | 7.22 | 6.97 | 7.08 | -0.14% | 0.75 | 2.79% |
| 2026-03-03 | 7.41 | 7.53 | 7.00 | 7.09 | -4.32% | 1.06 | 3.85% |
| 2026-03-02 | 7.62 | 7.67 | 7.27 | 7.41 | -4.14% | 0.97 | 3.43% |
| 2026-02-27 | 7.65 | 7.73 | 7.60 | 7.73 | +1.05% | 0.58 | 2.00% |
| 2026-02-26 | 7.72 | 7.73 | 7.60 | 7.65 | -0.78% | 0.63 | 2.15% |
| 2026-02-25 | 7.64 | 7.74 | 7.60 | 7.71 | +1.72% | 0.74 | 2.53% |