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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 25.87 | 25.87 | 23.65 | 24.42 | -11.90% | 8.07 | 8.98% |
| 2026-04-20 | 28.05 | 28.06 | 26.95 | 27.72 | -0.54% | 4.69 | 4.63% |
| 2026-04-17 | 27.61 | 28.08 | 27.40 | 27.87 | +0.43% | 3.21 | 3.13% |
| 2026-04-16 | 26.89 | 27.83 | 26.63 | 27.75 | +3.20% | 3.62 | 3.59% |
| 2026-04-15 | 27.09 | 27.75 | 26.80 | 26.89 | -0.22% | 2.89 | 2.88% |
| 2026-04-14 | 26.83 | 27.04 | 26.52 | 26.95 | +0.52% | 2.26 | 2.29% |
| 2026-04-13 | 27.00 | 27.00 | 26.50 | 26.81 | -1.14% | 2.08 | 2.11% |
| 2026-04-10 | 26.77 | 27.29 | 26.70 | 27.12 | +1.35% | 2.71 | 2.71% |
| 2026-04-09 | 26.69 | 26.95 | 26.18 | 26.76 | -1.00% | 2.25 | 2.29% |
| 2026-04-08 | 26.01 | 27.09 | 26.01 | 27.03 | +5.83% | 2.94 | 2.99% |
| 2026-04-07 | 25.01 | 25.70 | 25.01 | 25.54 | +2.04% | 1.93 | 2.05% |
| 2026-04-03 | 26.00 | 26.35 | 25.00 | 25.03 | -3.58% | 2.18 | 2.34% |
| 2026-04-02 | 26.55 | 26.89 | 25.76 | 25.96 | -2.52% | 2.41 | 2.50% |
| 2026-04-01 | 26.07 | 26.66 | 25.98 | 26.63 | +3.74% | 3.27 | 3.37% |
| 2026-03-31 | 26.20 | 26.54 | 25.65 | 25.67 | -3.10% | 2.48 | 2.58% |
| 2026-03-30 | 26.28 | 26.69 | 25.89 | 26.49 | +0.72% | 3.10 | 3.20% |
| 2026-03-27 | 25.48 | 26.43 | 25.46 | 26.30 | +1.74% | 2.23 | 2.31% |
| 2026-03-26 | 25.97 | 26.22 | 25.70 | 25.85 | -0.46% | 1.98 | 2.07% |
| 2026-03-25 | 25.78 | 26.22 | 25.68 | 25.97 | +1.17% | 2.68 | 2.81% |
| 2026-03-24 | 25.80 | 25.95 | 24.99 | 25.67 | +0.90% | 2.68 | 2.86% |