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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.18 | 7.36 | 7.15 | 7.36 | +1.52% | 1.36 | 4.90% |
| 2026-01-16 | 7.37 | 7.38 | 7.15 | 7.25 | -1.36% | 1.69 | 6.12% |
| 2026-01-15 | 7.32 | 7.56 | 7.26 | 7.35 | -0.68% | 1.73 | 6.15% |
| 2026-01-14 | 7.15 | 7.56 | 7.14 | 7.40 | +3.06% | 3.53 | 12.55% |
| 2026-01-13 | 7.29 | 7.30 | 7.14 | 7.18 | -1.24% | 1.85 | 6.73% |
| 2026-01-12 | 7.27 | 7.30 | 7.15 | 7.27 | +0.28% | 2.29 | 8.35% |
| 2026-01-09 | 7.16 | 7.30 | 7.11 | 7.25 | +1.26% | 2.24 | 8.13% |
| 2026-01-08 | 7.04 | 7.18 | 7.00 | 7.16 | +0.85% | 2.23 | 8.25% |
| 2026-01-07 | 7.05 | 7.14 | 6.96 | 7.10 | +0.42% | 2.34 | 8.73% |
| 2026-01-06 | 6.90 | 7.08 | 6.85 | 7.07 | +2.17% | 2.51 | 9.42% |
| 2026-01-05 | 6.86 | 6.92 | 6.76 | 6.92 | +1.62% | 1.74 | 6.65% |
| 2025-12-31 | 6.99 | 7.00 | 6.81 | 6.81 | -3.27% | 2.02 | 7.72% |
| 2025-12-30 | 6.92 | 7.04 | 6.85 | 7.04 | +0.86% | 2.78 | 10.53% |
| 2025-12-29 | 7.19 | 7.23 | 6.92 | 6.98 | -3.19% | 3.88 | 14.56% |
| 2025-12-26 | 7.25 | 7.42 | 7.16 | 7.21 | -7.45% | 6.57 | 23.83% |
| 2025-12-25 | 8.97 | 8.97 | 7.77 | 7.79 | -4.42% | 9.59 | 30.57% |
| 2025-12-24 | 8.15 | 8.15 | 8.15 | 8.15 | +9.99% | 0.66 | 2.13% |
| 2025-12-23 | 6.73 | 7.41 | 6.65 | 7.41 | +9.94% | 1.49 | 5.35% |
| 2025-12-22 | 6.91 | 6.94 | 6.70 | 6.74 | -2.03% | 0.55 | 2.15% |
| 2025-12-19 | 6.72 | 6.90 | 6.66 | 6.88 | +2.38% | 0.62 | 2.40% |