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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.21 | 20.41 | 19.64 | 19.76 | -2.71% | 1.53 | 2.08% |
| 2025-11-18 | 20.75 | 21.20 | 20.25 | 20.31 | -2.73% | 1.76 | 2.33% |
| 2025-11-17 | 20.55 | 21.15 | 20.27 | 20.88 | +1.95% | 1.98 | 2.59% |
| 2025-11-14 | 20.52 | 20.72 | 20.35 | 20.48 | -0.92% | 1.08 | 1.42% |
| 2025-11-13 | 20.12 | 20.79 | 20.04 | 20.67 | +2.78% | 1.61 | 2.13% |
| 2025-11-12 | 20.51 | 20.51 | 20.05 | 20.11 | -1.90% | 1.22 | 1.64% |
| 2025-11-11 | 20.52 | 20.88 | 20.30 | 20.50 | +0.15% | 1.54 | 2.03% |
| 2025-11-10 | 20.50 | 20.79 | 20.43 | 20.47 | -0.49% | 1.54 | 2.02% |
| 2025-11-07 | 20.46 | 20.96 | 20.19 | 20.57 | -0.44% | 1.52 | 2.01% |
| 2025-11-06 | 20.60 | 20.86 | 20.51 | 20.66 | 0.00% | 1.28 | 1.68% |
| 2025-11-05 | 19.93 | 20.79 | 19.88 | 20.66 | +2.38% | 1.98 | 2.63% |
| 2025-11-04 | 20.61 | 20.68 | 20.05 | 20.18 | -2.46% | 2.20 | 2.94% |
| 2025-11-03 | 21.10 | 21.12 | 20.42 | 20.69 | -1.34% | 2.07 | 2.72% |
| 2025-10-31 | 21.39 | 21.60 | 20.96 | 20.97 | -3.01% | 2.39 | 3.05% |
| 2025-10-30 | 21.75 | 22.07 | 21.12 | 21.62 | +0.60% | 3.56 | 4.46% |
| 2025-10-29 | 21.85 | 21.88 | 20.98 | 21.49 | -0.65% | 2.83 | 3.60% |
| 2025-10-28 | 21.28 | 22.09 | 21.21 | 21.63 | +0.14% | 3.64 | 4.54% |
| 2025-10-27 | 21.21 | 21.80 | 21.10 | 21.60 | +3.15% | 2.88 | 3.64% |
| 2025-10-24 | 20.89 | 21.20 | 20.70 | 20.94 | +1.26% | 1.80 | 2.33% |
| 2025-10-23 | 20.66 | 20.90 | 20.04 | 20.68 | -1.34% | 1.87 | 2.49% |