中泰股份 sz.300435
20.55
+0.93%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.60 | 20.75 | 20.23 | 20.55 | +0.93% | 1.62 | 2.13% |
| 2026-05-21 | 21.22 | 21.50 | 20.36 | 20.36 | -3.83% | 2.92 | 3.77% |
| 2026-05-20 | 21.30 | 22.11 | 21.09 | 21.42 | +0.23% | 2.11 | 2.68% |
| 2026-05-19 | 21.71 | 21.85 | 21.01 | 21.37 | -1.52% | 2.38 | 3.02% |
| 2026-05-18 | 21.91 | 22.16 | 21.51 | 21.70 | -1.72% | 2.46 | 3.06% |
| 2026-05-15 | 22.45 | 22.75 | 21.81 | 22.08 | -2.17% | 3.14 | 3.84% |
| 2026-05-14 | 22.35 | 23.37 | 22.13 | 22.57 | +1.17% | 4.83 | 5.71% |
| 2026-05-13 | 21.95 | 22.83 | 21.82 | 22.31 | +0.72% | 3.72 | 4.55% |
| 2026-05-12 | 23.03 | 23.14 | 22.03 | 22.15 | -3.82% | 3.64 | 4.41% |
| 2026-05-11 | 22.75 | 23.34 | 22.60 | 23.03 | -0.30% | 4.33 | 5.14% |
| 2026-05-08 | 22.90 | 23.25 | 22.78 | 23.10 | +0.65% | 2.57 | 3.03% |
| 2026-05-07 | 23.61 | 23.75 | 22.78 | 22.95 | -2.80% | 4.38 | 5.16% |
| 2026-05-06 | 23.57 | 23.77 | 23.41 | 23.61 | +0.47% | 3.31 | 3.80% |
| 2026-04-30 | 24.00 | 24.52 | 23.37 | 23.50 | -1.59% | 3.60 | 4.12% |
| 2026-04-29 | 24.36 | 24.57 | 23.78 | 23.88 | -4.40% | 5.64 | 6.37% |
| 2026-04-28 | 23.11 | 25.19 | 23.11 | 24.98 | +7.12% | 7.95 | 8.86% |
| 2026-04-27 | 23.63 | 24.70 | 22.99 | 23.32 | -0.47% | 5.11 | 5.84% |
| 2026-04-24 | 23.24 | 25.33 | 22.92 | 23.43 | +0.56% | 6.70 | 7.51% |
| 2026-04-23 | 24.06 | 24.42 | 22.80 | 23.30 | -3.28% | 4.79 | 5.56% |
| 2026-04-22 | 24.03 | 24.17 | 23.50 | 24.09 | -1.35% | 5.23 | 5.95% |