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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.10 | 29.28 | 27.92 | 28.06 | -2.16% | 6.82 | 6.52% |
| 2026-01-15 | 28.41 | 28.80 | 27.90 | 28.68 | -1.58% | 8.24 | 7.87% |
| 2026-01-14 | 29.59 | 31.85 | 28.75 | 29.14 | -1.82% | 16.12 | 14.67% |
| 2026-01-13 | 33.28 | 34.23 | 29.61 | 29.68 | -6.08% | 19.88 | 17.31% |
| 2026-01-12 | 27.66 | 31.60 | 27.66 | 31.60 | +20.02% | 14.62 | 13.28% |
| 2026-01-09 | 26.27 | 27.10 | 26.00 | 26.33 | +1.94% | 7.65 | 7.85% |
| 2026-01-08 | 25.28 | 27.38 | 25.28 | 25.83 | +1.97% | 8.91 | 9.21% |
| 2026-01-07 | 24.30 | 25.77 | 23.88 | 25.33 | +8.48% | 10.05 | 10.98% |
| 2026-01-06 | 23.50 | 23.69 | 23.29 | 23.35 | -1.44% | 3.48 | 4.02% |
| 2026-01-05 | 22.52 | 23.97 | 22.42 | 23.69 | +6.62% | 5.38 | 6.22% |
| 2025-12-31 | 22.15 | 22.58 | 22.01 | 22.22 | +0.54% | 2.13 | 2.60% |
| 2025-12-30 | 22.30 | 22.53 | 22.03 | 22.10 | -1.95% | 2.61 | 3.19% |
| 2025-12-29 | 22.76 | 22.90 | 22.30 | 22.54 | -1.66% | 2.92 | 3.53% |
| 2025-12-26 | 23.21 | 23.23 | 22.45 | 22.92 | -2.26% | 4.22 | 5.00% |
| 2025-12-25 | 22.42 | 23.75 | 22.29 | 23.45 | +4.92% | 6.14 | 7.20% |
| 2025-12-24 | 21.65 | 22.60 | 21.45 | 22.35 | +3.23% | 3.53 | 4.33% |
| 2025-12-23 | 21.67 | 22.07 | 21.57 | 21.65 | -0.92% | 2.50 | 3.12% |
| 2025-12-22 | 22.24 | 22.67 | 21.65 | 21.85 | -1.27% | 3.92 | 4.84% |
| 2025-12-19 | 21.53 | 22.60 | 21.30 | 22.13 | +3.60% | 4.92 | 6.02% |
| 2025-12-18 | 21.23 | 21.83 | 21.15 | 21.36 | -0.88% | 3.41 | 4.30% |