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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.60 | 16.45 | 15.57 | 16.36 | +4.54% | 3.27 | 5.51% |
| 2025-07-21 | 15.36 | 15.68 | 15.35 | 15.65 | +1.89% | 1.33 | 2.31% |
| 2025-07-18 | 15.40 | 15.45 | 15.31 | 15.36 | -0.26% | 0.85 | 1.49% |
| 2025-07-17 | 15.51 | 15.51 | 15.35 | 15.40 | -1.09% | 0.97 | 1.72% |
| 2025-07-16 | 15.55 | 15.84 | 15.45 | 15.57 | +0.78% | 1.13 | 1.96% |
| 2025-07-15 | 15.53 | 15.65 | 15.26 | 15.45 | -0.32% | 1.10 | 1.94% |
| 2025-07-14 | 15.60 | 15.65 | 15.40 | 15.50 | -0.83% | 1.02 | 1.79% |
| 2025-07-11 | 15.80 | 15.99 | 15.58 | 15.63 | +0.06% | 1.62 | 2.79% |
| 2025-07-10 | 15.38 | 16.00 | 15.38 | 15.62 | +1.23% | 1.68 | 2.91% |
| 2025-07-09 | 15.57 | 15.61 | 15.43 | 15.43 | -0.77% | 1.26 | 2.20% |
| 2025-07-08 | 15.62 | 15.65 | 15.42 | 15.55 | -0.45% | 1.48 | 2.59% |
| 2025-07-07 | 15.00 | 15.67 | 15.00 | 15.62 | +4.13% | 2.69 | 4.71% |
| 2025-07-04 | 15.27 | 15.36 | 14.95 | 15.00 | -2.15% | 1.81 | 3.25% |
| 2025-07-03 | 15.16 | 15.55 | 15.11 | 15.33 | +1.12% | 1.87 | 3.31% |
| 2025-07-02 | 15.10 | 15.33 | 15.04 | 15.16 | +0.13% | 1.43 | 2.55% |
| 2025-07-01 | 15.14 | 15.38 | 14.99 | 15.14 | -0.26% | 1.61 | 2.89% |
| 2025-06-30 | 15.25 | 15.35 | 15.09 | 15.18 | -0.65% | 1.39 | 2.49% |
| 2025-06-27 | 15.08 | 15.54 | 15.06 | 15.28 | +1.33% | 1.75 | 3.09% |
| 2025-06-26 | 15.07 | 15.43 | 14.98 | 15.08 | -0.79% | 1.71 | 3.05% |
| 2025-06-25 | 15.18 | 15.51 | 15.12 | 15.20 | +0.33% | 2.09 | 3.70% |