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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.62 | 6.77 | 6.60 | 6.72 | +0.15% | 0.59 | 2.32% |
| 2025-12-17 | 6.52 | 6.74 | 6.33 | 6.71 | +3.71% | 1.00 | 4.04% |
| 2025-12-16 | 6.71 | 6.74 | 6.45 | 6.47 | -3.86% | 0.80 | 3.20% |
| 2025-12-15 | 6.47 | 6.80 | 6.40 | 6.73 | +3.70% | 1.19 | 4.70% |
| 2025-12-12 | 6.58 | 6.82 | 6.43 | 6.49 | -1.37% | 1.07 | 4.27% |
| 2025-12-11 | 6.83 | 6.87 | 6.54 | 6.58 | -3.66% | 0.88 | 3.46% |
| 2025-12-10 | 7.07 | 7.09 | 6.76 | 6.83 | -2.01% | 0.89 | 3.40% |
| 2025-12-09 | 6.81 | 7.06 | 6.75 | 6.97 | +2.20% | 0.98 | 3.71% |
| 2025-12-08 | 6.95 | 7.01 | 6.77 | 6.82 | -1.02% | 0.53 | 2.06% |
| 2025-12-05 | 6.82 | 6.91 | 6.74 | 6.89 | +1.17% | 0.67 | 2.58% |
| 2025-12-04 | 7.03 | 7.03 | 6.73 | 6.81 | -2.99% | 0.72 | 2.78% |
| 2025-12-03 | 7.15 | 7.21 | 6.98 | 7.02 | -0.99% | 1.12 | 4.17% |
| 2025-12-02 | 6.96 | 7.33 | 6.83 | 7.09 | +2.16% | 1.86 | 6.90% |
| 2025-12-01 | 6.93 | 7.01 | 6.92 | 6.94 | +0.14% | 0.67 | 2.52% |
| 2025-11-28 | 6.85 | 7.03 | 6.78 | 6.93 | -0.72% | 1.13 | 4.30% |
| 2025-11-27 | 6.64 | 7.25 | 6.64 | 6.98 | +5.12% | 1.60 | 6.06% |
| 2025-11-26 | 6.79 | 6.86 | 6.63 | 6.64 | -1.63% | 0.49 | 1.92% |
| 2025-11-25 | 6.72 | 6.81 | 6.65 | 6.75 | +1.05% | 0.50 | 1.96% |
| 2025-11-24 | 6.74 | 6.80 | 6.54 | 6.68 | +1.67% | 0.97 | 3.85% |
| 2025-11-21 | 7.00 | 7.08 | 6.51 | 6.57 | -6.94% | 1.30 | 5.10% |