*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.49 | 5.49 | 5.00 | 5.10 | -7.44% | 0.64 | 2.53% |
| 2026-03-20 | 5.56 | 5.62 | 5.40 | 5.51 | -0.90% | 0.59 | 2.26% |
| 2026-03-19 | 5.60 | 5.76 | 5.50 | 5.56 | -3.14% | 0.50 | 1.86% |
| 2026-03-18 | 5.87 | 5.87 | 5.62 | 5.74 | -1.88% | 0.82 | 3.01% |
| 2026-03-17 | 5.57 | 5.93 | 5.57 | 5.85 | +4.65% | 1.16 | 4.23% |
| 2026-03-16 | 5.67 | 5.73 | 5.51 | 5.59 | +1.82% | 1.06 | 3.97% |
| 2026-03-13 | 5.16 | 5.52 | 5.14 | 5.49 | +5.98% | 1.00 | 3.94% |
| 2026-03-12 | 5.10 | 5.37 | 5.08 | 5.18 | +1.17% | 0.57 | 2.30% |
| 2026-03-11 | 5.07 | 5.18 | 5.06 | 5.12 | +0.79% | 0.28 | 1.16% |
| 2026-03-10 | 5.06 | 5.16 | 5.06 | 5.08 | 0.00% | 0.31 | 1.28% |
| 2026-03-09 | 5.03 | 5.10 | 5.00 | 5.08 | +0.59% | 0.27 | 1.12% |
| 2026-03-06 | 4.96 | 5.09 | 4.96 | 5.05 | +0.80% | 0.21 | 0.88% |
| 2026-03-05 | 4.99 | 5.05 | 4.97 | 5.01 | +1.42% | 0.22 | 0.94% |
| 2026-03-04 | 4.91 | 5.00 | 4.80 | 4.94 | -0.20% | 0.28 | 1.17% |
| 2026-03-03 | 5.13 | 5.15 | 4.90 | 4.95 | -3.51% | 0.50 | 2.09% |
| 2026-03-02 | 5.26 | 5.26 | 5.07 | 5.13 | -3.57% | 0.54 | 2.21% |
| 2026-02-27 | 5.36 | 5.46 | 5.30 | 5.32 | -1.12% | 0.69 | 2.71% |
| 2026-02-26 | 5.10 | 5.47 | 5.06 | 5.38 | +6.11% | 0.91 | 3.62% |
| 2026-02-25 | 5.10 | 5.17 | 5.02 | 5.07 | -0.39% | 0.50 | 2.07% |
| 2026-02-24 | 4.79 | 5.27 | 4.79 | 5.09 | +7.16% | 0.78 | 3.24% |