*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.24 | 6.73 | 6.24 | 6.63 | +6.42% | 1.95 | 6.32% |
| 2026-04-20 | 6.15 | 6.60 | 6.15 | 6.23 | +3.49% | 1.97 | 6.55% |
| 2026-04-17 | 5.80 | 6.08 | 5.79 | 6.02 | +3.79% | 1.36 | 4.80% |
| 2026-04-16 | 5.81 | 5.92 | 5.63 | 5.80 | -1.02% | 1.31 | 4.77% |
| 2026-04-15 | 5.81 | 6.00 | 5.71 | 5.86 | +2.63% | 1.35 | 4.83% |
| 2026-04-14 | 5.74 | 6.12 | 5.60 | 5.71 | -0.35% | 2.16 | 7.77% |
| 2026-04-13 | 4.98 | 5.91 | 4.85 | 5.73 | +15.06% | 1.91 | 7.51% |
| 2026-04-10 | 5.09 | 5.10 | 4.86 | 4.98 | -1.97% | 0.96 | 4.05% |
| 2026-04-09 | 5.23 | 5.23 | 5.08 | 5.08 | -2.50% | 0.40 | 1.66% |
| 2026-04-08 | 5.12 | 5.22 | 5.07 | 5.21 | +2.16% | 0.45 | 1.86% |
| 2026-04-07 | 5.18 | 5.22 | 5.09 | 5.10 | -1.54% | 0.36 | 1.47% |
| 2026-04-03 | 5.00 | 5.22 | 5.00 | 5.18 | +2.57% | 0.51 | 2.08% |
| 2026-04-02 | 5.07 | 5.11 | 4.96 | 5.05 | -0.39% | 0.36 | 1.49% |
| 2026-04-01 | 5.14 | 5.28 | 5.05 | 5.07 | +0.40% | 0.70 | 2.85% |
| 2026-03-31 | 5.23 | 5.35 | 5.05 | 5.05 | -3.44% | 0.35 | 1.44% |
| 2026-03-30 | 5.24 | 5.29 | 5.10 | 5.23 | -2.24% | 0.36 | 1.44% |
| 2026-03-27 | 5.30 | 5.39 | 5.24 | 5.35 | +0.75% | 0.25 | 0.97% |
| 2026-03-26 | 5.42 | 5.49 | 5.28 | 5.31 | -1.48% | 0.37 | 1.46% |
| 2026-03-25 | 5.37 | 5.50 | 5.32 | 5.39 | +0.94% | 0.44 | 1.72% |
| 2026-03-24 | 5.17 | 5.36 | 5.14 | 5.34 | +4.71% | 0.49 | 1.96% |