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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.18 | 15.27 | 15.02 | 15.15 | -0.20% | 1.83 | 3.27% |
| 2025-06-23 | 15.11 | 15.33 | 15.00 | 15.18 | +0.26% | 1.34 | 2.40% |
| 2025-06-20 | 15.07 | 15.35 | 15.07 | 15.14 | -0.20% | 1.57 | 2.80% |
| 2025-06-19 | 15.36 | 15.49 | 14.99 | 15.17 | -2.00% | 2.19 | 3.91% |
| 2025-06-18 | 15.45 | 15.77 | 15.30 | 15.48 | -1.02% | 1.64 | 2.87% |
| 2025-06-17 | 15.70 | 15.80 | 15.32 | 15.64 | -1.45% | 3.09 | 5.38% |
| 2025-06-16 | 15.95 | 16.43 | 15.72 | 15.87 | +0.95% | 3.27 | 5.52% |
| 2025-06-13 | 15.98 | 16.58 | 15.70 | 15.72 | -1.93% | 3.61 | 6.10% |
| 2025-06-12 | 15.65 | 16.50 | 15.45 | 16.03 | +2.04% | 4.35 | 7.36% |
| 2025-06-11 | 16.08 | 16.20 | 15.67 | 15.71 | -4.21% | 4.62 | 7.91% |
| 2025-06-10 | 16.20 | 16.97 | 15.90 | 16.40 | -1.62% | 6.64 | 10.99% |
| 2025-06-09 | 16.51 | 16.90 | 15.47 | 16.67 | +5.57% | 9.42 | 15.77% |
| 2025-06-06 | 15.97 | 17.70 | 15.55 | 15.79 | +4.57% | 10.21 | 16.91% |
| 2025-06-05 | 14.72 | 15.39 | 14.60 | 15.10 | +2.93% | 3.43 | 6.18% |
| 2025-06-04 | 14.64 | 14.81 | 14.47 | 14.67 | +0.27% | 2.17 | 4.02% |
| 2025-06-03 | 13.90 | 14.75 | 13.89 | 14.63 | +6.55% | 3.45 | 6.49% |
| 2025-05-30 | 13.83 | 13.84 | 13.63 | 13.73 | -0.72% | 0.85 | 1.69% |
| 2025-05-29 | 13.89 | 14.02 | 13.78 | 13.83 | -0.65% | 0.84 | 1.63% |
| 2025-05-28 | 13.86 | 14.12 | 13.80 | 13.92 | +0.80% | 0.98 | 1.90% |
| 2025-05-27 | 14.05 | 14.20 | 13.77 | 13.81 | -2.06% | 0.88 | 1.71% |