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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.69 | 22.39 | 20.17 | 21.55 | +4.21% | 5.28 | 6.75% |
| 2025-12-16 | 21.50 | 21.74 | 20.48 | 20.68 | -6.43% | 4.80 | 6.24% |
| 2025-12-15 | 21.77 | 22.79 | 21.73 | 22.10 | +4.39% | 7.47 | 9.13% |
| 2025-12-12 | 19.99 | 21.70 | 19.99 | 21.17 | +8.73% | 5.88 | 7.63% |
| 2025-12-11 | 19.48 | 19.85 | 19.40 | 19.47 | -0.15% | 1.03 | 1.43% |
| 2025-12-10 | 19.31 | 19.52 | 19.13 | 19.50 | +1.04% | 0.72 | 1.01% |
| 2025-12-09 | 19.41 | 19.60 | 19.29 | 19.30 | -0.97% | 0.74 | 1.03% |
| 2025-12-08 | 19.63 | 19.74 | 19.39 | 19.49 | -0.76% | 1.08 | 1.49% |
| 2025-12-05 | 19.08 | 19.68 | 19.04 | 19.64 | +2.51% | 1.04 | 1.45% |
| 2025-12-04 | 19.11 | 19.24 | 18.97 | 19.16 | +0.10% | 0.65 | 0.92% |
| 2025-12-03 | 19.16 | 19.35 | 19.05 | 19.14 | +0.21% | 0.78 | 1.10% |
| 2025-12-02 | 19.39 | 19.57 | 19.04 | 19.10 | -1.80% | 0.99 | 1.40% |
| 2025-12-01 | 19.52 | 19.68 | 19.36 | 19.45 | -0.10% | 0.87 | 1.21% |
| 2025-11-28 | 19.19 | 19.58 | 19.12 | 19.47 | +1.72% | 0.84 | 1.18% |
| 2025-11-27 | 19.18 | 19.48 | 19.05 | 19.14 | +0.16% | 0.84 | 1.18% |
| 2025-11-26 | 19.30 | 19.59 | 19.04 | 19.11 | -0.52% | 1.05 | 1.48% |
| 2025-11-25 | 19.00 | 19.39 | 18.99 | 19.21 | +1.37% | 0.82 | 1.16% |
| 2025-11-24 | 18.77 | 19.10 | 18.59 | 18.95 | +2.05% | 1.09 | 1.56% |
| 2025-11-21 | 19.20 | 19.37 | 18.55 | 18.57 | -4.28% | 2.00 | 2.87% |
| 2025-11-20 | 19.92 | 20.08 | 19.31 | 19.40 | -1.82% | 1.30 | 1.80% |