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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.52 | 6.63 | 6.49 | 6.62 | +0.91% | 0.57 | 2.28% |
| 2025-10-22 | 6.54 | 6.59 | 6.49 | 6.56 | +0.15% | 0.34 | 1.34% |
| 2025-10-21 | 6.44 | 6.55 | 6.43 | 6.55 | +1.39% | 0.44 | 1.76% |
| 2025-10-20 | 6.37 | 6.48 | 6.34 | 6.46 | +3.19% | 0.49 | 2.00% |
| 2025-10-17 | 6.35 | 6.43 | 6.25 | 6.26 | -1.57% | 0.33 | 1.37% |
| 2025-10-16 | 6.52 | 6.52 | 6.31 | 6.36 | -2.00% | 0.41 | 1.68% |
| 2025-10-15 | 6.43 | 6.55 | 6.41 | 6.49 | +0.93% | 0.45 | 1.81% |
| 2025-10-14 | 6.50 | 6.55 | 6.38 | 6.43 | -0.62% | 0.43 | 1.73% |
| 2025-10-13 | 6.22 | 6.49 | 6.14 | 6.47 | +0.31% | 0.56 | 2.33% |
| 2025-10-10 | 6.45 | 6.60 | 6.41 | 6.45 | -0.15% | 0.52 | 2.12% |
| 2025-10-09 | 6.46 | 6.53 | 6.43 | 6.46 | +0.15% | 0.38 | 1.56% |
| 2025-09-30 | 6.50 | 6.55 | 6.45 | 6.45 | -0.77% | 0.29 | 1.19% |
| 2025-09-29 | 6.43 | 6.56 | 6.33 | 6.50 | +0.78% | 0.43 | 1.76% |
| 2025-09-26 | 6.42 | 6.51 | 6.32 | 6.45 | +0.78% | 0.46 | 1.88% |
| 2025-09-25 | 6.50 | 6.54 | 6.39 | 6.40 | -1.39% | 0.40 | 1.63% |
| 2025-09-24 | 6.33 | 6.49 | 6.25 | 6.49 | +2.37% | 0.54 | 2.22% |
| 2025-09-23 | 6.41 | 6.41 | 6.11 | 6.34 | -1.09% | 0.78 | 3.29% |
| 2025-09-22 | 6.52 | 6.56 | 6.36 | 6.41 | -2.14% | 0.62 | 2.56% |
| 2025-09-19 | 6.60 | 6.63 | 6.49 | 6.55 | -0.61% | 0.49 | 1.96% |
| 2025-09-18 | 6.74 | 6.76 | 6.55 | 6.59 | -2.08% | 0.85 | 3.36% |