*ST金泰 sz.300225
8.53
+4.28%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.13 | 8.59 | 7.60 | 8.53 | +4.28% | 2.51 | 6.41% |
| 2026-05-21 | 8.09 | 8.30 | 8.06 | 8.18 | +2.25% | 1.95 | 5.06% |
| 2026-05-20 | 7.43 | 8.00 | 7.35 | 8.00 | +7.09% | 2.00 | 5.45% |
| 2026-05-19 | 7.50 | 7.58 | 7.31 | 7.47 | -0.27% | 0.92 | 2.61% |
| 2026-05-18 | 7.50 | 7.69 | 7.34 | 7.49 | -0.27% | 1.27 | 3.60% |
| 2026-05-15 | 7.20 | 7.58 | 7.20 | 7.51 | +3.16% | 1.81 | 5.18% |
| 2026-05-14 | 6.92 | 7.35 | 6.87 | 7.28 | +5.05% | 1.86 | 5.48% |
| 2026-05-13 | 6.94 | 7.02 | 6.79 | 6.93 | +0.29% | 1.06 | 3.26% |
| 2026-05-12 | 6.62 | 6.97 | 6.62 | 6.91 | +4.86% | 1.89 | 5.88% |
| 2026-05-11 | 6.55 | 6.77 | 6.55 | 6.59 | +1.23% | 1.37 | 4.37% |
| 2026-05-08 | 6.41 | 6.55 | 6.27 | 6.51 | +2.04% | 1.10 | 3.64% |
| 2026-05-07 | 6.49 | 6.49 | 6.27 | 6.38 | -1.85% | 0.96 | 3.20% |
| 2026-05-06 | 6.55 | 6.68 | 6.43 | 6.50 | -0.61% | 0.98 | 3.19% |
| 2026-04-30 | 6.35 | 6.80 | 6.35 | 6.54 | +1.87% | 1.43 | 4.56% |
| 2026-04-29 | 6.47 | 6.59 | 5.88 | 6.42 | -2.43% | 1.87 | 6.34% |
| 2026-04-28 | 7.10 | 7.20 | 6.56 | 6.58 | -5.46% | 2.01 | 6.23% |
| 2026-04-27 | 6.97 | 7.20 | 6.60 | 6.96 | +1.90% | 2.78 | 8.38% |
| 2026-04-24 | 6.55 | 6.86 | 6.51 | 6.83 | +5.08% | 1.56 | 4.89% |
| 2026-04-23 | 6.46 | 6.61 | 6.18 | 6.50 | +0.78% | 1.70 | 5.59% |
| 2026-04-22 | 6.64 | 6.92 | 6.35 | 6.45 | -2.71% | 2.47 | 7.84% |