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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.80 | 6.80 | 6.72 | 6.73 | -1.03% | 0.71 | 2.76% |
| 2025-09-16 | 6.78 | 6.95 | 6.72 | 6.80 | +0.59% | 1.05 | 4.04% |
| 2025-09-15 | 6.63 | 6.77 | 6.62 | 6.76 | +1.50% | 0.75 | 2.92% |
| 2025-09-12 | 6.71 | 6.78 | 6.64 | 6.66 | -0.89% | 0.77 | 3.03% |
| 2025-09-11 | 6.75 | 6.80 | 6.65 | 6.72 | -0.59% | 0.78 | 3.05% |
| 2025-09-10 | 6.72 | 6.82 | 6.68 | 6.76 | +0.15% | 0.70 | 2.73% |
| 2025-09-09 | 6.86 | 6.87 | 6.73 | 6.75 | -1.75% | 0.89 | 3.43% |
| 2025-09-08 | 6.75 | 6.89 | 6.69 | 6.87 | +1.78% | 1.16 | 4.48% |
| 2025-09-05 | 6.57 | 6.78 | 6.49 | 6.75 | +3.21% | 1.16 | 4.59% |
| 2025-09-04 | 6.47 | 6.63 | 6.45 | 6.54 | +1.08% | 1.25 | 5.01% |
| 2025-09-03 | 6.70 | 6.76 | 6.41 | 6.47 | -3.29% | 1.32 | 5.29% |
| 2025-09-02 | 7.12 | 7.16 | 6.67 | 6.69 | -6.17% | 2.11 | 8.15% |
| 2025-09-01 | 7.09 | 7.16 | 7.03 | 7.13 | +0.71% | 1.60 | 5.91% |
| 2025-08-29 | 7.30 | 7.30 | 7.03 | 7.08 | -3.54% | 2.40 | 8.88% |
| 2025-08-28 | 7.40 | 7.63 | 7.09 | 7.34 | -4.18% | 5.12 | 18.38% |
| 2025-08-27 | 6.95 | 7.66 | 6.91 | 7.66 | +10.06% | 3.99 | 14.16% |
| 2025-08-26 | 7.01 | 7.01 | 6.94 | 6.96 | -0.85% | 1.14 | 4.30% |
| 2025-08-25 | 7.05 | 7.09 | 6.92 | 7.02 | -0.43% | 1.76 | 6.61% |
| 2025-08-22 | 7.26 | 7.26 | 6.94 | 7.05 | -1.95% | 2.32 | 8.69% |
| 2025-08-21 | 7.10 | 7.42 | 7.03 | 7.19 | +1.84% | 3.57 | 13.00% |