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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.16 | 7.22 | 7.00 | 7.06 | -1.26% | 0.81 | 3.02% |
| 2025-11-19 | 7.22 | 7.27 | 6.99 | 7.15 | -0.56% | 1.16 | 4.29% |
| 2025-11-18 | 7.29 | 7.40 | 7.09 | 7.19 | -1.51% | 1.03 | 3.77% |
| 2025-11-17 | 7.21 | 7.33 | 7.16 | 7.30 | +1.39% | 1.21 | 4.40% |
| 2025-11-14 | 7.16 | 7.28 | 7.15 | 7.20 | 0.00% | 1.13 | 4.11% |
| 2025-11-13 | 7.14 | 7.28 | 7.09 | 7.20 | +1.69% | 1.44 | 5.25% |
| 2025-11-12 | 7.15 | 7.17 | 7.04 | 7.08 | -1.26% | 1.08 | 4.02% |
| 2025-11-11 | 7.13 | 7.22 | 7.04 | 7.17 | +0.84% | 1.57 | 5.76% |
| 2025-11-10 | 7.21 | 7.29 | 7.09 | 7.11 | +0.42% | 2.78 | 10.23% |
| 2025-11-07 | 6.82 | 7.51 | 6.80 | 7.08 | +3.66% | 3.21 | 11.82% |
| 2025-11-06 | 6.82 | 6.85 | 6.74 | 6.83 | +0.44% | 0.47 | 1.80% |
| 2025-11-05 | 6.67 | 6.84 | 6.62 | 6.80 | +1.19% | 0.65 | 2.52% |
| 2025-11-04 | 6.68 | 6.75 | 6.64 | 6.72 | +0.75% | 0.51 | 2.02% |
| 2025-11-03 | 6.58 | 6.69 | 6.57 | 6.67 | +1.37% | 0.41 | 1.62% |
| 2025-10-31 | 6.48 | 6.62 | 6.48 | 6.58 | +1.70% | 0.46 | 1.85% |
| 2025-10-30 | 6.53 | 6.61 | 6.46 | 6.47 | -0.77% | 0.44 | 1.79% |
| 2025-10-29 | 6.63 | 6.63 | 6.48 | 6.52 | -1.36% | 0.49 | 1.97% |
| 2025-10-28 | 6.63 | 6.67 | 6.58 | 6.61 | -0.45% | 0.38 | 1.51% |
| 2025-10-27 | 6.66 | 6.70 | 6.56 | 6.64 | +0.61% | 0.48 | 1.90% |
| 2025-10-24 | 6.64 | 6.67 | 6.59 | 6.60 | -0.30% | 0.41 | 1.64% |