*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.88 | 4.99 | 4.64 | 4.75 | -4.81% | 0.85 | 3.73% |
| 2026-02-12 | 5.01 | 5.07 | 4.99 | 4.99 | -0.60% | 0.28 | 1.18% |
| 2026-02-11 | 5.06 | 5.12 | 5.01 | 5.02 | -0.79% | 0.25 | 1.04% |
| 2026-02-10 | 5.03 | 5.15 | 5.02 | 5.06 | 0.00% | 0.29 | 1.20% |
| 2026-02-09 | 5.07 | 5.09 | 4.99 | 5.06 | +0.60% | 0.34 | 1.41% |
| 2026-02-06 | 5.01 | 5.12 | 5.01 | 5.03 | -1.18% | 0.28 | 1.16% |
| 2026-02-05 | 5.09 | 5.20 | 4.92 | 5.09 | 0.00% | 0.37 | 1.55% |
| 2026-02-04 | 5.20 | 5.46 | 5.07 | 5.09 | +0.39% | 0.63 | 2.56% |
| 2026-02-03 | 4.97 | 5.09 | 4.90 | 5.07 | +4.32% | 0.59 | 2.46% |
| 2026-02-02 | 5.11 | 5.17 | 4.80 | 4.86 | -7.95% | 0.99 | 4.24% |
| 2026-01-30 | 5.41 | 5.41 | 5.20 | 5.28 | -2.40% | 0.55 | 2.20% |
| 2026-01-29 | 5.47 | 5.58 | 5.39 | 5.41 | -2.17% | 0.44 | 1.69% |
| 2026-01-28 | 5.65 | 5.71 | 5.50 | 5.53 | -3.32% | 0.59 | 2.22% |
| 2026-01-27 | 5.71 | 5.75 | 5.62 | 5.72 | -0.87% | 0.40 | 1.49% |
| 2026-01-26 | 5.69 | 5.90 | 5.63 | 5.77 | 0.00% | 0.56 | 2.06% |
| 2026-01-23 | 5.80 | 5.91 | 5.74 | 5.77 | -1.37% | 0.68 | 2.46% |
| 2026-01-22 | 5.50 | 5.85 | 5.43 | 5.85 | +6.95% | 0.83 | 3.10% |
| 2026-01-21 | 5.56 | 5.56 | 5.39 | 5.47 | -1.62% | 0.63 | 2.41% |
| 2026-01-20 | 5.57 | 5.67 | 5.49 | 5.56 | +0.72% | 0.55 | 2.09% |
| 2026-01-19 | 5.65 | 5.65 | 5.15 | 5.52 | -2.82% | 0.83 | 3.22% |