*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.77 | 3.77 | 3.72 | 3.75 | -0.79% | 0.43 | 2.41% |
| 2025-07-21 | 3.81 | 3.83 | 3.72 | 3.78 | -1.30% | 0.58 | 3.24% |
| 2025-07-18 | 3.85 | 3.87 | 3.77 | 3.83 | -0.77% | 0.68 | 3.75% |
| 2025-07-17 | 3.73 | 3.91 | 3.73 | 3.86 | +1.84% | 0.88 | 4.82% |
| 2025-07-16 | 3.66 | 3.80 | 3.58 | 3.79 | +3.81% | 0.80 | 4.59% |
| 2025-07-15 | 3.51 | 3.71 | 3.51 | 3.65 | +3.09% | 0.70 | 4.05% |
| 2025-07-14 | 3.70 | 3.71 | 3.50 | 3.54 | -4.30% | 0.87 | 5.07% |
| 2025-07-11 | 3.73 | 3.74 | 3.69 | 3.70 | -0.53% | 0.51 | 2.89% |
| 2025-07-10 | 3.76 | 3.79 | 3.69 | 3.72 | -1.06% | 0.55 | 3.10% |
| 2025-07-09 | 3.89 | 3.92 | 3.75 | 3.76 | -3.82% | 0.95 | 5.24% |
| 2025-07-08 | 3.84 | 4.01 | 3.82 | 3.91 | +1.29% | 1.20 | 6.41% |
| 2025-07-07 | 3.87 | 3.91 | 3.68 | 3.86 | -0.51% | 1.31 | 7.28% |
| 2025-07-04 | 4.02 | 4.07 | 3.84 | 3.88 | -6.25% | 1.90 | 10.13% |
| 2025-07-03 | 3.99 | 4.34 | 3.79 | 4.14 | -1.42% | 3.09 | 16.26% |
| 2025-07-02 | 4.20 | 4.20 | 4.20 | 4.20 | nan% | nan | nan% |
| 2025-07-01 | 4.20 | 4.20 | 4.20 | 4.20 | nan% | nan | nan% |
| 2025-06-30 | 4.20 | 4.20 | 4.20 | 4.20 | nan% | nan | nan% |
| 2025-06-27 | 4.20 | 4.20 | 4.20 | 4.20 | nan% | nan | nan% |
| 2025-06-26 | 4.20 | 4.20 | 4.20 | 4.20 | nan% | nan | nan% |
| 2025-06-25 | 4.20 | 4.20 | 4.20 | 4.20 | nan% | nan | nan% |