中泰股份(300435)股票行情 中泰股份股票行情 300435股票行情_爱股网
中泰股份(300435)股票行情
中泰股份(300435)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 20.89 | 20.94 | 0.26 | 1.26% | 20.70 | 21.20 | 85781 | 17966.73 | 2.33% | 0.00 |
| 2025-10-23 | 20.66 | 20.68 | -0.28 | -1.34% | 20.04 | 20.90 | 91998 | 18714.49 | 2.49% | 0.00 |
| 2025-10-22 | 20.80 | 20.96 | 0.12 | 0.58% | 20.48 | 21.10 | 94716 | 19668.87 | 2.57% | 0.00 |
| 2025-10-21 | 20.44 | 20.84 | 0.49 | 2.41% | 20.23 | 21.07 | 112078 | 23300.58 | 3.04% | 0.00 |
| 2025-10-20 | 20.75 | 20.35 | -0.16 | -0.78% | 20.15 | 20.83 | 103333 | 21184.08 | 2.80% | 0.00 |
| 2025-10-17 | 21.06 | 20.51 | -0.67 | -3.16% | 20.49 | 21.45 | 121698 | 25278.85 | 3.30% | 0.00 |
| 2025-10-16 | 21.48 | 21.18 | -0.77 | -3.51% | 20.58 | 21.51 | 152912 | 32343.42 | 4.15% | 0.00 |
| 2025-10-15 | 21.89 | 21.95 | 0.56 | 2.62% | 21.41 | 22.27 | 201649 | 43989.47 | 5.47% | 0.00 |
| 2025-10-14 | 22.15 | 21.39 | -0.04 | -0.19% | 21.24 | 23.67 | 276892 | 61629.11 | 7.51% | 0.00 |
| 2025-10-13 | 20.98 | 21.43 | -0.33 | -1.52% | 20.52 | 21.61 | 244119 | 51305.41 | 6.62% | 0.00 |
| 2025-10-10 | 20.96 | 21.76 | 1.19 | 5.79% | 20.69 | 22.15 | 282654 | 61169.42 | 7.66% | 0.00 |
| 2025-10-09 | 21.04 | 20.57 | -0.10 | -0.48% | 20.52 | 21.33 | 170728 | 35575.92 | 4.63% | 0.00 |
| 2025-09-30 | 20.42 | 20.67 | 0.27 | 1.32% | 20.42 | 21.06 | 117150 | 24315.17 | 3.18% | 0.00 |
| 2025-09-29 | 19.98 | 20.40 | -0.60 | -2.86% | 19.71 | 20.49 | 219715 | 44284.56 | 5.96% | 0.00 |
| 2025-09-26 | 21.42 | 21.00 | -0.45 | -2.10% | 20.95 | 22.05 | 165126 | 35253.37 | 4.48% | 0.00 |
| 2025-09-25 | 21.50 | 21.45 | -0.40 | -1.83% | 21.38 | 21.86 | 184582 | 39836.41 | 5.00% | 0.00 |
| 2025-09-24 | 21.02 | 21.85 | 0.87 | 4.15% | 20.74 | 22.37 | 324424 | 70074.95 | 8.80% | 1.00 |
| 2025-09-23 | 20.29 | 20.98 | 0.96 | 4.80% | 20.02 | 21.09 | 254285 | 52353.90 | 6.89% | 0.00 |
| 2025-09-22 | 20.03 | 20.02 | -0.09 | -0.45% | 19.75 | 20.32 | 153662 | 30753.93 | 4.17% | 3.00 |
| 2025-09-19 | 20.52 | 20.11 | 0.26 | 1.31% | 19.96 | 20.90 | 235697 | 48074.68 | 6.39% | 5.00 |
| 2025-09-18 | 19.70 | 19.85 | 0.60 | 3.12% | 19.57 | 20.89 | 411139 | 82794.52 | 11.15% | 0.00 |
| 2025-09-17 | 18.59 | 19.25 | 0.48 | 2.56% | 18.42 | 19.64 | 218016 | 41685.59 | 5.91% | 0.00 |
| 2025-09-16 | 18.65 | 18.77 | 0.50 | 2.74% | 18.34 | 19.05 | 158835 | 29700.15 | 4.31% | 0.00 |
| 2025-09-15 | 18.45 | 18.27 | -0.16 | -0.87% | 18.15 | 18.57 | 78871 | 14443.47 | 2.14% | 0.00 |
| 2025-09-12 | 18.73 | 18.43 | -0.30 | -1.60% | 18.37 | 18.78 | 119251 | 22113.95 | 3.23% | 0.00 |
| 2025-09-11 | 18.20 | 18.73 | 0.53 | 2.91% | 18.06 | 18.90 | 187808 | 35129.00 | 5.09% | 0.00 |
| 2025-09-10 | 18.46 | 18.20 | -0.34 | -1.83% | 18.18 | 18.66 | 131456 | 24139.08 | 3.56% | 0.00 |
| 2025-09-09 | 18.65 | 18.54 | -0.17 | -0.91% | 18.43 | 19.40 | 229210 | 43243.29 | 6.21% | 0.00 |
| 2025-09-08 | 17.80 | 18.71 | 0.89 | 4.99% | 17.54 | 19.20 | 273300 | 50310.33 | 7.41% | 0.00 |
| 2025-09-05 | 17.30 | 17.82 | 0.50 | 2.89% | 17.19 | 17.84 | 138218 | 24285.26 | 3.75% | 0.00 |
| 2025-09-04 | 17.47 | 17.32 | -0.08 | -0.46% | 16.97 | 17.60 | 139161 | 24092.95 | 3.77% | 0.00 |
| 2025-09-03 | 17.70 | 17.40 | -0.34 | -1.92% | 17.30 | 17.77 | 116071 | 20319.70 | 3.15% | 10.00 |
| 2025-09-02 | 18.00 | 17.74 | -0.34 | -1.88% | 17.31 | 18.13 | 228154 | 40351.32 | 6.19% | 0.00 |
| 2025-09-01 | 18.10 | 18.08 | -0.11 | -0.60% | 17.88 | 18.28 | 207971 | 37530.80 | 5.64% | 0.00 |
| 2025-08-29 | 18.75 | 18.19 | -0.39 | -2.10% | 17.83 | 19.09 | 329627 | 60094.88 | 8.94% | 0.00 |
| 2025-08-28 | 18.50 | 18.58 | 2.01 | 12.13% | 18.10 | 19.50 | 557483 | 104701.91 | 15.12% | 0.00 |
| 2025-08-27 | 16.57 | 16.57 | 0.00 | 0.00% | 16.46 | 16.87 | 149304 | 24867.15 | 4.05% | 0.00 |
| 2025-08-26 | 16.96 | 16.57 | -0.99 | -5.64% | 16.10 | 16.96 | 277894 | 46003.81 | 7.53% | 0.00 |
| 2025-08-25 | 17.20 | 17.56 | 0.36 | 2.09% | 17.13 | 17.65 | 175331 | 30515.58 | 4.75% | 0.00 |
| 2025-08-22 | 16.96 | 17.20 | 0.24 | 1.42% | 16.89 | 17.35 | 104697 | 17937.69 | 2.84% | 0.00 |
| 2025-08-21 | 17.32 | 16.96 | -0.34 | -1.97% | 16.86 | 17.33 | 91981 | 15649.39 | 2.49% | 0.00 |
| 2025-08-20 | 17.38 | 17.30 | 0.12 | 0.70% | 17.08 | 17.65 | 117291 | 20308.29 | 3.18% | 0.00 |
| 2025-08-19 | 17.12 | 17.18 | 0.14 | 0.82% | 16.87 | 17.42 | 88843 | 15193.74 | 2.41% | 0.00 |
| 2025-08-18 | 17.33 | 17.04 | -0.24 | -1.39% | 16.95 | 17.46 | 123572 | 21148.89 | 3.35% | 0.00 |
| 2025-08-15 | 16.73 | 17.28 | 0.42 | 2.49% | 16.69 | 17.64 | 153651 | 26662.81 | 4.17% | 0.00 |
| 2025-08-14 | 17.30 | 16.86 | -0.33 | -1.92% | 16.85 | 17.84 | 125560 | 21505.80 | 3.40% | 4.00 |
| 2025-08-13 | 17.20 | 17.19 | -0.09 | -0.52% | 17.07 | 17.40 | 88376 | 15226.18 | 2.40% | 0.00 |
| 2025-08-12 | 17.04 | 17.28 | 0.24 | 1.41% | 16.89 | 17.30 | 78419 | 13383.60 | 2.13% | 0.00 |
| 2025-08-11 | 17.13 | 17.04 | -0.17 | -0.99% | 16.86 | 17.18 | 99418 | 16892.56 | 2.70% | 0.00 |
| 2025-08-08 | 16.64 | 17.21 | 0.55 | 3.30% | 16.61 | 17.39 | 164422 | 28027.65 | 4.46% | 0.00 |
| 2025-08-07 | 16.60 | 16.66 | -0.04 | -0.24% | 16.47 | 16.82 | 83920 | 13959.32 | 2.28% | 0.00 |
| 2025-08-06 | 16.50 | 16.70 | 0.09 | 0.54% | 16.45 | 16.85 | 87222 | 14523.31 | 2.36% | 1.00 |
| 2025-08-05 | 16.75 | 16.61 | -0.16 | -0.95% | 16.49 | 16.87 | 109120 | 18103.05 | 2.96% | 0.00 |
| 2025-08-04 | 15.89 | 16.77 | 0.85 | 5.34% | 15.80 | 16.90 | 202161 | 33345.16 | 5.48% | 0.00 |
| 2025-08-01 | 15.50 | 15.92 | 0.41 | 2.64% | 15.40 | 16.20 | 147027 | 23435.25 | 3.99% | 0.00 |
| 2025-07-31 | 15.31 | 15.51 | 0.18 | 1.17% | 15.24 | 15.65 | 86549 | 13379.50 | 2.35% | 0.00 |
| 2025-07-30 | 15.50 | 15.33 | -0.19 | -1.22% | 15.22 | 15.52 | 77144 | 11834.35 | 2.09% | 0.00 |
| 2025-07-29 | 15.80 | 15.52 | -0.31 | -1.96% | 15.43 | 15.90 | 107750 | 16739.01 | 2.92% | 0.00 |
| 2025-07-28 | 15.70 | 15.83 | 0.14 | 0.89% | 15.53 | 16.10 | 90044 | 14224.67 | 2.44% | 0.00 |
| 2025-07-25 | 15.79 | 15.69 | -0.10 | -0.63% | 15.65 | 15.85 | 62979 | 9904.12 | 1.71% | 0.00 |
| 2025-07-24 | 15.81 | 15.79 | -0.06 | -0.38% | 15.65 | 15.88 | 88124 | 13856.48 | 2.39% | 0.00 |
| 2025-07-23 | 16.38 | 15.85 | -0.51 | -3.12% | 15.80 | 16.58 | 139918 | 22558.09 | 3.79% | 0.00 |
| 2025-07-22 | 15.60 | 16.36 | 0.71 | 4.54% | 15.57 | 16.45 | 203114 | 32712.03 | 5.51% | 3.00 |
| 2025-07-21 | 15.36 | 15.65 | 0.29 | 1.89% | 15.35 | 15.68 | 85351 | 13285.78 | 2.31% | 0.00 |
| 2025-07-18 | 15.40 | 15.36 | -0.04 | -0.26% | 15.31 | 15.45 | 55078 | 8458.68 | 1.49% | 0.00 |
| 2025-07-17 | 15.51 | 15.40 | -0.17 | -1.09% | 15.35 | 15.51 | 63261 | 9740.91 | 1.72% | 0.00 |
| 2025-07-16 | 15.55 | 15.57 | 0.12 | 0.78% | 15.45 | 15.84 | 72408 | 11311.17 | 1.96% | 0.00 |
| 2025-07-15 | 15.53 | 15.45 | -0.05 | -0.32% | 15.26 | 15.65 | 71616 | 11032.34 | 1.94% | 0.00 |
| 2025-07-14 | 15.60 | 15.50 | -0.13 | -0.83% | 15.40 | 15.65 | 66091 | 10235.98 | 1.79% | 0.00 |
| 2025-07-11 | 15.80 | 15.63 | 0.01 | 0.06% | 15.58 | 15.99 | 102804 | 16180.51 | 2.79% | 0.00 |
| 2025-07-10 | 15.38 | 15.62 | 0.19 | 1.23% | 15.38 | 16.00 | 107169 | 16802.24 | 2.91% | 0.00 |
| 2025-07-09 | 15.57 | 15.43 | -0.12 | -0.77% | 15.43 | 15.61 | 81230 | 12589.36 | 2.20% | 0.00 |
| 2025-07-08 | 15.62 | 15.55 | -0.07 | -0.45% | 15.42 | 15.65 | 95442 | 14800.50 | 2.59% | 0.00 |
| 2025-07-07 | 15.00 | 15.62 | 0.62 | 4.13% | 15.00 | 15.67 | 173584 | 26852.11 | 4.71% | 10.00 |
| 2025-07-04 | 15.27 | 15.00 | -0.33 | -2.15% | 14.95 | 15.36 | 119897 | 18078.45 | 3.25% | 0.00 |
| 2025-07-03 | 15.16 | 15.33 | 0.17 | 1.12% | 15.11 | 15.55 | 122133 | 18705.23 | 3.31% | 0.00 |
| 2025-07-02 | 15.10 | 15.16 | 0.02 | 0.13% | 15.04 | 15.33 | 93894 | 14259.01 | 2.55% | 0.00 |
| 2025-07-01 | 15.14 | 15.14 | -0.04 | -0.26% | 14.99 | 15.38 | 106601 | 16109.80 | 2.89% | 0.00 |
| 2025-06-30 | 15.25 | 15.18 | -0.10 | -0.65% | 15.09 | 15.35 | 91826 | 13921.26 | 2.49% | 0.00 |
| 2025-06-27 | 15.08 | 15.28 | 0.20 | 1.33% | 15.06 | 15.54 | 113824 | 17472.06 | 3.09% | 0.00 |
深证大盘股票行情在线 K线走势图
中泰股份(300435)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
