*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.70 | 5.75 | 5.57 | 5.67 | +3.28% | 1.00 | 3.72% |
| 2025-09-15 | 5.66 | 5.75 | 5.46 | 5.49 | -3.00% | 1.05 | 4.01% |
| 2025-09-12 | 5.76 | 5.90 | 5.61 | 5.66 | -0.35% | 1.52 | 5.60% |
| 2025-09-11 | 5.48 | 5.83 | 5.42 | 5.68 | +7.17% | 1.91 | 7.14% |
| 2025-09-10 | 5.28 | 5.39 | 5.15 | 5.30 | -0.38% | 1.01 | 4.06% |
| 2025-09-09 | 5.29 | 5.48 | 5.26 | 5.32 | +1.33% | 1.36 | 5.31% |
| 2025-09-08 | 5.33 | 5.36 | 5.03 | 5.25 | -1.50% | 1.63 | 6.64% |
| 2025-09-05 | 5.65 | 5.66 | 5.19 | 5.33 | -3.79% | 1.55 | 6.10% |
| 2025-09-04 | 5.69 | 5.84 | 5.50 | 5.54 | -3.48% | 1.36 | 5.12% |
| 2025-09-03 | 5.85 | 6.06 | 5.70 | 5.74 | +0.35% | 1.49 | 5.37% |
| 2025-09-02 | 5.69 | 5.94 | 5.52 | 5.72 | -1.21% | 2.02 | 7.47% |
| 2025-09-01 | 5.38 | 5.82 | 5.34 | 5.79 | +12.21% | 2.04 | 7.72% |
| 2025-08-29 | 5.50 | 5.55 | 5.15 | 5.16 | -7.03% | 1.59 | 6.32% |
| 2025-08-28 | 5.51 | 5.89 | 5.17 | 5.55 | -1.77% | 2.25 | 8.54% |
| 2025-08-27 | 5.57 | 6.07 | 5.49 | 5.65 | -0.18% | 2.64 | 9.54% |
| 2025-08-26 | 5.15 | 5.75 | 5.07 | 5.66 | +9.48% | 2.12 | 8.11% |
| 2025-08-25 | 5.14 | 5.27 | 4.91 | 5.17 | +0.39% | 1.72 | 7.13% |
| 2025-08-22 | 4.78 | 5.38 | 4.72 | 5.15 | +9.11% | 2.56 | 10.58% |
| 2025-08-21 | 4.42 | 4.78 | 4.41 | 4.72 | +6.07% | 1.93 | 8.88% |
| 2025-08-20 | 4.25 | 4.67 | 4.25 | 4.45 | +4.22% | 1.56 | 7.37% |