*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.18 | 5.20 | 5.03 | 5.10 | -1.54% | 0.28 | 1.17% |
| 2025-12-16 | 5.17 | 5.25 | 5.03 | 5.18 | +0.39% | 0.43 | 1.78% |
| 2025-12-15 | 5.30 | 5.31 | 5.15 | 5.16 | -2.64% | 0.35 | 1.43% |
| 2025-12-12 | 5.40 | 5.44 | 5.24 | 5.30 | -1.67% | 0.29 | 1.16% |
| 2025-12-11 | 5.55 | 5.59 | 5.38 | 5.39 | -2.88% | 0.32 | 1.25% |
| 2025-12-10 | 5.51 | 5.73 | 5.50 | 5.55 | +0.91% | 0.33 | 1.24% |
| 2025-12-09 | 5.62 | 5.62 | 5.48 | 5.50 | -1.43% | 0.24 | 0.91% |
| 2025-12-08 | 5.45 | 5.61 | 5.45 | 5.58 | +0.54% | 0.35 | 1.33% |
| 2025-12-05 | 5.29 | 5.55 | 5.16 | 5.55 | +3.93% | 0.55 | 2.17% |
| 2025-12-04 | 5.54 | 5.54 | 5.32 | 5.34 | -3.61% | 0.37 | 1.45% |
| 2025-12-03 | 5.44 | 5.58 | 5.44 | 5.54 | +1.09% | 0.33 | 1.26% |
| 2025-12-02 | 5.85 | 5.85 | 5.42 | 5.48 | -5.84% | 0.90 | 3.39% |
| 2025-12-01 | 5.90 | 5.93 | 5.80 | 5.82 | -1.52% | 0.44 | 1.57% |
| 2025-11-28 | 5.96 | 5.96 | 5.81 | 5.91 | +0.17% | 0.45 | 1.60% |
| 2025-11-27 | 5.96 | 6.03 | 5.85 | 5.90 | +0.51% | 0.49 | 1.74% |
| 2025-11-26 | 6.05 | 6.06 | 5.83 | 5.87 | -3.77% | 0.82 | 2.93% |
| 2025-11-25 | 6.01 | 6.13 | 5.93 | 6.10 | +1.50% | 0.43 | 1.50% |
| 2025-11-24 | 5.90 | 6.08 | 5.89 | 6.01 | +1.18% | 0.42 | 1.48% |
| 2025-11-21 | 6.14 | 6.14 | 5.76 | 5.94 | -3.41% | 0.63 | 2.25% |
| 2025-11-20 | 6.10 | 6.19 | 6.08 | 6.15 | +1.82% | 0.41 | 1.42% |