*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.18 | 6.23 | 6.02 | 6.04 | -2.27% | 0.61 | 2.09% |
| 2025-11-18 | 6.28 | 6.28 | 6.16 | 6.18 | -1.90% | 0.52 | 1.77% |
| 2025-11-17 | 6.46 | 6.65 | 6.27 | 6.30 | -3.37% | 1.27 | 4.18% |
| 2025-11-14 | 6.22 | 6.66 | 6.17 | 6.52 | +4.99% | 1.16 | 3.82% |
| 2025-11-13 | 6.27 | 6.36 | 6.20 | 6.21 | -0.64% | 0.57 | 1.91% |
| 2025-11-12 | 6.22 | 6.31 | 6.16 | 6.25 | +0.48% | 0.53 | 1.79% |
| 2025-11-11 | 6.31 | 6.35 | 6.16 | 6.22 | -1.74% | 0.68 | 2.29% |
| 2025-11-10 | 6.39 | 6.55 | 6.29 | 6.33 | -0.63% | 0.79 | 2.60% |
| 2025-11-07 | 6.31 | 6.43 | 6.25 | 6.37 | +0.95% | 0.64 | 2.13% |
| 2025-11-06 | 6.25 | 6.37 | 6.10 | 6.31 | +0.64% | 1.00 | 3.37% |
| 2025-11-05 | 6.30 | 6.50 | 6.23 | 6.27 | -1.42% | 0.90 | 2.99% |
| 2025-11-04 | 6.56 | 6.68 | 6.30 | 6.36 | -5.92% | 1.78 | 5.81% |
| 2025-11-03 | 6.55 | 6.98 | 6.50 | 6.76 | +3.21% | 2.34 | 7.22% |
| 2025-10-31 | 6.38 | 6.55 | 6.31 | 6.55 | +3.15% | 1.04 | 3.41% |
| 2025-10-30 | 6.37 | 6.55 | 6.33 | 6.35 | +0.32% | 1.06 | 3.46% |
| 2025-10-29 | 6.25 | 6.43 | 6.12 | 6.33 | 0.00% | 1.36 | 4.56% |
| 2025-10-28 | 6.54 | 6.62 | 6.20 | 6.33 | -3.21% | 1.77 | 5.89% |
| 2025-10-27 | 6.40 | 6.71 | 6.30 | 6.54 | +4.14% | 1.72 | 5.51% |
| 2025-10-24 | 6.19 | 6.39 | 6.06 | 6.28 | +1.45% | 1.57 | 5.34% |
| 2025-10-23 | 5.60 | 6.60 | 5.59 | 6.19 | +10.14% | 2.65 | 9.08% |