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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.48 | 7.64 | 7.45 | 7.58 | +2.02% | 0.82 | 2.84% |
| 2026-02-13 | 7.44 | 7.49 | 7.37 | 7.43 | -0.13% | 0.65 | 2.31% |
| 2026-02-12 | 7.45 | 7.53 | 7.36 | 7.44 | 0.00% | 0.70 | 2.48% |
| 2026-02-11 | 7.49 | 7.54 | 7.41 | 7.44 | -0.13% | 0.59 | 2.10% |
| 2026-02-10 | 7.56 | 7.57 | 7.45 | 7.45 | -1.06% | 0.58 | 2.05% |
| 2026-02-09 | 7.49 | 7.54 | 7.41 | 7.53 | +1.62% | 0.83 | 2.90% |
| 2026-02-06 | 7.20 | 7.46 | 7.17 | 7.41 | +2.07% | 0.77 | 2.75% |
| 2026-02-05 | 7.40 | 7.45 | 7.25 | 7.26 | -1.49% | 0.64 | 2.28% |
| 2026-02-04 | 7.36 | 7.48 | 7.29 | 7.37 | +0.27% | 0.68 | 2.41% |
| 2026-02-03 | 7.27 | 7.35 | 7.18 | 7.35 | +2.65% | 0.72 | 2.60% |
| 2026-02-02 | 7.30 | 7.42 | 7.14 | 7.16 | -3.76% | 1.21 | 4.36% |
| 2026-01-30 | 7.30 | 7.47 | 7.22 | 7.44 | +2.06% | 1.17 | 4.19% |
| 2026-01-29 | 7.37 | 7.45 | 7.23 | 7.29 | -1.09% | 0.90 | 3.23% |
| 2026-01-28 | 7.50 | 7.53 | 7.34 | 7.37 | -1.73% | 0.85 | 3.03% |
| 2026-01-27 | 7.50 | 7.60 | 7.30 | 7.50 | -0.40% | 1.15 | 4.06% |
| 2026-01-26 | 7.65 | 7.69 | 7.44 | 7.53 | -1.57% | 1.53 | 5.31% |
| 2026-01-23 | 7.58 | 7.68 | 7.55 | 7.65 | +1.46% | 1.26 | 4.33% |
| 2026-01-22 | 7.53 | 7.58 | 7.42 | 7.54 | +0.53% | 1.40 | 4.88% |
| 2026-01-21 | 7.30 | 7.53 | 7.30 | 7.50 | +1.21% | 1.57 | 5.53% |
| 2026-01-20 | 7.39 | 7.53 | 7.30 | 7.41 | +0.68% | 1.50 | 5.32% |