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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.65 | 19.05 | 18.34 | 18.77 | +2.74% | 2.97 | 4.31% |
| 2025-09-15 | 18.45 | 18.57 | 18.15 | 18.27 | -0.87% | 1.44 | 2.14% |
| 2025-09-12 | 18.73 | 18.78 | 18.37 | 18.43 | -1.60% | 2.21 | 3.23% |
| 2025-09-11 | 18.20 | 18.90 | 18.06 | 18.73 | +2.91% | 3.51 | 5.09% |
| 2025-09-10 | 18.46 | 18.66 | 18.18 | 18.20 | -1.83% | 2.41 | 3.56% |
| 2025-09-09 | 18.65 | 19.40 | 18.43 | 18.54 | -0.91% | 4.32 | 6.21% |
| 2025-09-08 | 17.80 | 19.20 | 17.54 | 18.71 | +4.99% | 5.03 | 7.41% |
| 2025-09-05 | 17.30 | 17.84 | 17.19 | 17.82 | +2.89% | 2.43 | 3.75% |
| 2025-09-04 | 17.47 | 17.60 | 16.97 | 17.32 | -0.46% | 2.41 | 3.77% |
| 2025-09-03 | 17.70 | 17.77 | 17.30 | 17.40 | -1.92% | 2.03 | 3.15% |
| 2025-09-02 | 18.00 | 18.13 | 17.31 | 17.74 | -1.88% | 4.04 | 6.19% |
| 2025-09-01 | 18.10 | 18.28 | 17.88 | 18.08 | -0.60% | 3.75 | 5.64% |
| 2025-08-29 | 18.75 | 19.09 | 17.83 | 18.19 | -2.10% | 6.01 | 8.94% |
| 2025-08-28 | 18.50 | 19.50 | 18.10 | 18.58 | +12.13% | 10.47 | 15.12% |
| 2025-08-27 | 16.57 | 16.87 | 16.46 | 16.57 | 0.00% | 2.49 | 4.05% |
| 2025-08-26 | 16.96 | 16.96 | 16.10 | 16.57 | -5.64% | 4.60 | 7.53% |
| 2025-08-25 | 17.20 | 17.65 | 17.13 | 17.56 | +2.09% | 3.05 | 4.75% |
| 2025-08-22 | 16.96 | 17.35 | 16.89 | 17.20 | +1.42% | 1.79 | 2.84% |
| 2025-08-21 | 17.32 | 17.33 | 16.86 | 16.96 | -1.97% | 1.56 | 2.49% |
| 2025-08-20 | 17.38 | 17.65 | 17.08 | 17.30 | +0.70% | 2.03 | 3.18% |