*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.27 | 4.34 | 4.20 | 4.27 | -0.23% | 0.75 | 3.67% |
| 2025-08-18 | 4.33 | 4.36 | 4.26 | 4.28 | -1.83% | 0.99 | 4.87% |
| 2025-08-15 | 4.28 | 4.45 | 4.18 | 4.36 | +1.86% | 1.20 | 5.85% |
| 2025-08-14 | 4.40 | 4.55 | 4.25 | 4.28 | -2.05% | 1.30 | 6.26% |
| 2025-08-13 | 4.39 | 4.70 | 4.33 | 4.37 | +3.05% | 1.78 | 8.34% |
| 2025-08-12 | 4.44 | 4.48 | 4.22 | 4.24 | -4.48% | 1.35 | 6.57% |
| 2025-08-11 | 4.14 | 4.52 | 3.98 | 4.44 | +2.53% | 2.02 | 9.96% |
| 2025-08-08 | 4.32 | 4.80 | 4.31 | 4.33 | +1.64% | 3.41 | 15.80% |
| 2025-08-07 | 3.55 | 4.26 | 3.54 | 4.26 | +19.89% | 2.07 | 10.85% |
| 2025-08-06 | 3.61 | 3.61 | 3.54 | 3.55 | -1.92% | 0.40 | 2.34% |
| 2025-08-05 | 3.61 | 3.64 | 3.61 | 3.62 | -0.27% | 0.39 | 2.25% |
| 2025-08-04 | 3.64 | 3.66 | 3.60 | 3.63 | 0.00% | 0.27 | 1.58% |
| 2025-08-01 | 3.60 | 3.65 | 3.60 | 3.63 | +0.27% | 0.25 | 1.43% |
| 2025-07-31 | 3.61 | 3.71 | 3.61 | 3.62 | -0.55% | 0.30 | 1.71% |
| 2025-07-30 | 3.70 | 3.72 | 3.62 | 3.64 | -1.61% | 0.34 | 1.96% |
| 2025-07-29 | 3.68 | 3.71 | 3.65 | 3.70 | +0.27% | 0.25 | 1.40% |
| 2025-07-28 | 3.72 | 3.73 | 3.68 | 3.69 | -1.85% | 0.46 | 2.60% |
| 2025-07-25 | 3.79 | 3.81 | 3.73 | 3.76 | -1.31% | 0.43 | 2.41% |
| 2025-07-24 | 3.74 | 3.88 | 3.72 | 3.81 | +1.59% | 0.67 | 3.68% |
| 2025-07-23 | 3.73 | 3.75 | 3.68 | 3.75 | 0.00% | 0.47 | 2.67% |