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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 30.25 | 30.43 | 29.75 | 29.90 | -1.87% | 2.81 | 2.54% |
| 2026-02-12 | 29.52 | 30.71 | 29.51 | 30.47 | +3.25% | 4.96 | 4.45% |
| 2026-02-11 | 29.67 | 30.08 | 29.44 | 29.51 | -0.77% | 3.00 | 2.74% |
| 2026-02-10 | 29.96 | 30.22 | 29.56 | 29.74 | -1.62% | 2.99 | 2.73% |
| 2026-02-09 | 30.00 | 30.30 | 29.67 | 30.23 | +2.13% | 4.34 | 3.92% |
| 2026-02-06 | 29.58 | 30.38 | 29.40 | 29.60 | -0.90% | 4.04 | 3.66% |
| 2026-02-05 | 30.60 | 30.77 | 29.75 | 29.87 | -3.96% | 6.13 | 5.52% |
| 2026-02-04 | 31.25 | 32.37 | 30.62 | 31.10 | -1.27% | 8.13 | 7.00% |
| 2026-02-03 | 31.00 | 31.69 | 30.75 | 31.50 | +2.27% | 6.37 | 5.51% |
| 2026-02-02 | 30.67 | 32.29 | 30.54 | 30.80 | -0.52% | 7.03 | 6.05% |
| 2026-01-30 | 30.89 | 31.35 | 29.50 | 30.96 | -0.71% | 8.23 | 7.33% |
| 2026-01-29 | 32.70 | 33.30 | 31.07 | 31.18 | -4.21% | 9.95 | 8.46% |
| 2026-01-28 | 33.25 | 33.37 | 32.11 | 32.55 | -2.16% | 8.82 | 7.36% |
| 2026-01-27 | 33.30 | 34.49 | 32.70 | 33.27 | -0.92% | 11.59 | 9.40% |
| 2026-01-26 | 34.67 | 35.78 | 33.54 | 33.58 | -2.72% | 14.88 | 11.67% |
| 2026-01-23 | 35.00 | 36.39 | 33.99 | 34.52 | -2.13% | 18.62 | 14.37% |
| 2026-01-22 | 30.71 | 36.50 | 30.71 | 35.27 | +15.07% | 21.72 | 17.19% |
| 2026-01-21 | 32.25 | 32.65 | 30.52 | 30.65 | -7.51% | 14.30 | 12.37% |
| 2026-01-20 | 30.30 | 34.88 | 30.00 | 33.14 | +9.37% | 18.66 | 15.78% |
| 2026-01-19 | 28.42 | 30.74 | 28.42 | 30.30 | +7.98% | 12.39 | 11.31% |