*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.76 | 5.76 | 5.63 | 5.68 | -1.39% | 0.54 | 2.01% |
| 2026-01-15 | 5.80 | 5.91 | 5.68 | 5.76 | -0.86% | 0.68 | 2.48% |
| 2026-01-14 | 6.07 | 6.09 | 5.74 | 5.81 | -3.81% | 1.36 | 4.83% |
| 2026-01-13 | 6.26 | 6.47 | 6.04 | 6.04 | -3.36% | 1.30 | 4.42% |
| 2026-01-12 | 5.99 | 6.25 | 5.89 | 6.25 | +3.82% | 1.53 | 5.26% |
| 2026-01-09 | 6.01 | 6.11 | 5.94 | 6.02 | +0.17% | 0.77 | 2.69% |
| 2026-01-08 | 5.93 | 6.18 | 5.86 | 6.01 | +2.04% | 1.15 | 3.99% |
| 2026-01-07 | 5.68 | 5.96 | 5.66 | 5.89 | +2.26% | 1.05 | 3.78% |
| 2026-01-06 | 5.87 | 5.99 | 5.72 | 5.76 | 0.00% | 0.86 | 3.10% |
| 2026-01-05 | 5.67 | 5.80 | 5.44 | 5.76 | +1.41% | 1.13 | 4.23% |
| 2025-12-31 | 5.75 | 5.88 | 5.56 | 5.68 | -1.56% | 0.88 | 3.26% |
| 2025-12-30 | 5.76 | 6.00 | 5.70 | 5.77 | +0.17% | 0.97 | 3.52% |
| 2025-12-29 | 6.02 | 6.08 | 5.69 | 5.76 | -6.34% | 1.62 | 5.83% |
| 2025-12-26 | 6.01 | 6.28 | 5.60 | 6.15 | +2.50% | 2.27 | 8.03% |
| 2025-12-25 | 5.30 | 6.08 | 5.21 | 6.00 | +12.99% | 2.30 | 8.43% |
| 2025-12-24 | 4.73 | 5.35 | 4.68 | 5.31 | +19.06% | 2.35 | 9.67% |
| 2025-12-23 | 4.66 | 4.76 | 4.44 | 4.46 | -5.31% | 0.94 | 4.34% |
| 2025-12-22 | 4.80 | 4.88 | 4.63 | 4.71 | +1.95% | 1.00 | 4.40% |
| 2025-12-19 | 4.12 | 4.75 | 4.11 | 4.62 | +12.68% | 1.62 | 7.68% |
| 2025-12-18 | 5.07 | 5.13 | 4.08 | 4.10 | -19.61% | 2.02 | 9.42% |