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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.12 | 17.42 | 16.87 | 17.18 | +0.82% | 1.52 | 2.41% |
| 2025-08-18 | 17.33 | 17.46 | 16.95 | 17.04 | -1.39% | 2.11 | 3.35% |
| 2025-08-15 | 16.73 | 17.64 | 16.69 | 17.28 | +2.49% | 2.67 | 4.17% |
| 2025-08-14 | 17.30 | 17.84 | 16.85 | 16.86 | -1.92% | 2.15 | 3.40% |
| 2025-08-13 | 17.20 | 17.40 | 17.07 | 17.19 | -0.52% | 1.52 | 2.40% |
| 2025-08-12 | 17.04 | 17.30 | 16.89 | 17.28 | +1.41% | 1.34 | 2.13% |
| 2025-08-11 | 17.13 | 17.18 | 16.86 | 17.04 | -0.99% | 1.69 | 2.70% |
| 2025-08-08 | 16.64 | 17.39 | 16.61 | 17.21 | +3.30% | 2.80 | 4.46% |
| 2025-08-07 | 16.60 | 16.82 | 16.47 | 16.66 | -0.24% | 1.40 | 2.28% |
| 2025-08-06 | 16.50 | 16.85 | 16.45 | 16.70 | +0.54% | 1.45 | 2.36% |
| 2025-08-05 | 16.75 | 16.87 | 16.49 | 16.61 | -0.95% | 1.81 | 2.96% |
| 2025-08-04 | 15.89 | 16.90 | 15.80 | 16.77 | +5.34% | 3.33 | 5.48% |
| 2025-08-01 | 15.50 | 16.20 | 15.40 | 15.92 | +2.64% | 2.34 | 3.99% |
| 2025-07-31 | 15.31 | 15.65 | 15.24 | 15.51 | +1.17% | 1.34 | 2.35% |
| 2025-07-30 | 15.50 | 15.52 | 15.22 | 15.33 | -1.22% | 1.18 | 2.09% |
| 2025-07-29 | 15.80 | 15.90 | 15.43 | 15.52 | -1.96% | 1.67 | 2.92% |
| 2025-07-28 | 15.70 | 16.10 | 15.53 | 15.83 | +0.89% | 1.42 | 2.44% |
| 2025-07-25 | 15.79 | 15.85 | 15.65 | 15.69 | -0.63% | 0.99 | 1.71% |
| 2025-07-24 | 15.81 | 15.88 | 15.65 | 15.79 | -0.38% | 1.39 | 2.39% |
| 2025-07-23 | 16.38 | 16.58 | 15.80 | 15.85 | -3.12% | 2.26 | 3.79% |