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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 25.43 | 26.67 | 24.97 | 25.44 | -1.74% | 4.30 | 4.53% |
| 2026-03-20 | 27.29 | 27.30 | 25.88 | 25.89 | -2.82% | 3.86 | 3.97% |
| 2026-03-19 | 27.35 | 27.89 | 26.55 | 26.64 | -1.66% | 4.32 | 4.31% |
| 2026-03-18 | 26.97 | 27.13 | 26.42 | 27.09 | +1.61% | 2.97 | 3.01% |
| 2026-03-17 | 27.86 | 28.18 | 26.62 | 26.66 | -3.58% | 3.50 | 3.47% |
| 2026-03-16 | 28.36 | 28.57 | 27.30 | 27.65 | -1.92% | 4.09 | 3.99% |
| 2026-03-13 | 28.04 | 29.28 | 27.68 | 28.19 | +0.97% | 6.12 | 5.82% |
| 2026-03-12 | 28.59 | 28.78 | 27.70 | 27.92 | -2.14% | 4.14 | 4.01% |
| 2026-03-11 | 28.90 | 29.14 | 28.31 | 28.53 | -2.06% | 4.73 | 4.48% |
| 2026-03-10 | 28.98 | 29.50 | 28.83 | 29.13 | -0.88% | 6.28 | 5.84% |
| 2026-03-09 | 30.75 | 31.75 | 29.25 | 29.39 | -0.51% | 9.34 | 8.36% |
| 2026-03-06 | 30.07 | 30.39 | 29.25 | 29.54 | -3.34% | 6.71 | 6.12% |
| 2026-03-05 | 31.91 | 32.28 | 29.95 | 30.56 | -2.30% | 9.95 | 8.85% |
| 2026-03-04 | 33.00 | 33.00 | 27.94 | 31.28 | -10.42% | 13.24 | 11.49% |
| 2026-03-03 | 31.00 | 36.38 | 31.00 | 34.92 | +14.12% | 22.67 | 18.08% |
| 2026-03-02 | 31.50 | 32.08 | 30.40 | 30.60 | -3.01% | 5.77 | 5.05% |
| 2026-02-27 | 30.79 | 31.98 | 30.79 | 31.55 | +1.64% | 4.60 | 3.95% |
| 2026-02-26 | 30.82 | 31.29 | 30.02 | 31.04 | +0.45% | 4.21 | 3.70% |
| 2026-02-25 | 30.33 | 31.16 | 30.08 | 30.90 | +1.31% | 4.47 | 3.94% |
| 2026-02-24 | 30.40 | 30.98 | 30.10 | 30.50 | +2.01% | 4.08 | 3.62% |