*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.29 | 5.75 | 5.28 | 5.62 | +5.84% | 1.13 | 4.25% |
| 2025-10-21 | 5.17 | 5.32 | 5.17 | 5.31 | +1.92% | 0.64 | 2.53% |
| 2025-10-20 | 5.15 | 5.22 | 5.12 | 5.21 | +2.16% | 0.38 | 1.56% |
| 2025-10-17 | 5.17 | 5.25 | 5.09 | 5.10 | -2.67% | 0.44 | 1.79% |
| 2025-10-16 | 5.15 | 5.29 | 5.08 | 5.24 | +2.34% | 0.54 | 2.19% |
| 2025-10-15 | 5.03 | 5.14 | 5.03 | 5.12 | -0.19% | 0.30 | 1.23% |
| 2025-10-14 | 5.18 | 5.29 | 5.08 | 5.13 | -0.39% | 0.43 | 1.77% |
| 2025-10-13 | 4.99 | 5.16 | 4.99 | 5.15 | -0.39% | 0.56 | 2.32% |
| 2025-10-10 | 5.14 | 5.32 | 5.12 | 5.17 | +0.58% | 0.58 | 2.33% |
| 2025-10-09 | 5.30 | 5.30 | 5.10 | 5.14 | -2.47% | 0.75 | 3.06% |
| 2025-09-30 | 5.34 | 5.39 | 5.27 | 5.27 | -1.68% | 0.41 | 1.63% |
| 2025-09-29 | 5.34 | 5.40 | 5.23 | 5.36 | +1.13% | 0.49 | 1.92% |
| 2025-09-26 | 5.20 | 5.44 | 5.13 | 5.30 | +2.51% | 0.74 | 2.93% |
| 2025-09-25 | 5.26 | 5.28 | 5.14 | 5.17 | -1.71% | 0.53 | 2.13% |
| 2025-09-24 | 5.22 | 5.32 | 5.15 | 5.26 | +0.19% | 0.48 | 1.93% |
| 2025-09-23 | 5.24 | 5.30 | 5.06 | 5.25 | -0.76% | 0.56 | 2.30% |
| 2025-09-22 | 5.43 | 5.43 | 5.23 | 5.29 | -1.86% | 0.52 | 2.06% |
| 2025-09-19 | 5.33 | 5.48 | 5.25 | 5.39 | +0.56% | 0.61 | 2.39% |
| 2025-09-18 | 5.51 | 5.62 | 5.31 | 5.36 | -2.90% | 0.97 | 3.73% |
| 2025-09-17 | 5.61 | 5.61 | 5.45 | 5.52 | -2.65% | 0.87 | 3.30% |