致敬每一个财富自由的梦想,祝大家早日进化为游资

中泰化学 (002092) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 4.69 4.67 -0.02 -0.43% 4.65 4.72 286564 13414 1.11%
2025-07-31 4.82 4.69 -0.17 -3.50% 4.67 4.83 656170 31040 2.55%
2025-07-30 4.90 4.86 -0.02 -0.41% 4.84 4.96 367538 17993 1.43%
2025-07-29 4.93 4.88 -0.03 -0.61% 4.80 4.93 405693 19635 1.58%
2025-07-28 4.93 4.91 -0.07 -1.41% 4.87 4.96 409529 20150 1.59%
2025-07-25 5.00 4.98 0.06 1.22% 4.95 5.15 1037293 52338 4.03%
2025-07-24 4.85 4.92 0.06 1.23% 4.82 4.93 694577 33937 2.70%
2025-07-23 5.06 4.86 -0.05 -1.02% 4.84 5.12 897333 44498 3.48%
2025-07-22 4.78 4.91 0.11 2.29% 4.74 4.91 724009 34972 2.81%
2025-07-21 4.63 4.80 0.20 4.35% 4.63 4.85 872674 41706 3.39%
2025-07-18 4.59 4.60 0.01 0.22% 4.58 4.61 227586 10461 0.88%
2025-07-17 4.60 4.59 -0.01 -0.22% 4.57 4.61 219721 10071 0.85%
2025-07-16 4.61 4.60 0.00 0.00% 4.59 4.62 205125 9446 0.80%
2025-07-15 4.69 4.60 -0.13 -2.75% 4.58 4.70 489060 22606 1.90%
2025-07-14 4.78 4.73 -0.04 -0.84% 4.71 4.79 304140 14408 1.18%
2025-07-11 4.85 4.77 -0.04 -0.83% 4.76 4.87 374386 17947 1.45%
2025-07-10 4.69 4.81 0.16 3.44% 4.67 4.93 640957 30889 2.49%
2025-07-09 4.68 4.65 -0.03 -0.64% 4.64 4.69 207898 9691 0.81%
2025-07-08 4.63 4.68 0.05 1.08% 4.63 4.68 206438 9610 0.80%
2025-07-07 4.64 4.63 -0.01 -0.22% 4.62 4.64 156864 7262 0.61%
2025-07-04 4.67 4.64 -0.03 -0.64% 4.63 4.69 238161 11102 0.92%
2025-07-03 4.73 4.67 -0.05 -1.06% 4.65 4.73 237968 11128 0.92%
2025-07-02 4.66 4.72 0.05 1.07% 4.63 4.74 304443 14230 1.18%
2025-07-01 4.65 4.67 0.02 0.43% 4.61 4.67 226599 10508 0.88%
2025-06-30 4.68 4.65 -0.02 -0.43% 4.64 4.69 224079 10442 0.87%
2025-06-27 4.61 4.67 0.07 1.52% 4.60 4.69 277541 12918 1.08%
2025-06-26 4.67 4.60 -0.07 -1.50% 4.60 4.68 236513 10968 0.92%
2025-06-25 4.65 4.67 0.04 0.86% 4.64 4.73 233852 10931 0.91%
2025-06-24 4.60 4.63 0.01 0.22% 4.59 4.65 183377 8498 0.71%
2025-06-23 4.58 4.62 0.05 1.09% 4.53 4.63 169049 7774 0.66%
2025-06-20 4.61 4.57 -0.04 -0.87% 4.56 4.68 188677 8708 0.73%
2025-06-19 4.65 4.61 -0.02 -0.43% 4.57 4.67 183772 8478 0.71%
2025-06-18 4.67 4.63 -0.03 -0.64% 4.62 4.69 157043 7304 0.61%
2025-06-17 4.62 4.66 0.05 1.08% 4.61 4.69 186055 8653 0.72%
2025-06-16 4.57 4.61 0.04 0.88% 4.57 4.62 146189 6718 0.57%
2025-06-13 4.64 4.57 -0.08 -1.72% 4.57 4.66 221685 10204 0.86%
2025-06-12 4.67 4.65 -0.03 -0.64% 4.63 4.68 184315 8567 0.72%
2025-06-11 4.67 4.68 0.00 0.00% 4.66 4.70 133344 6248 0.52%
2025-06-10 4.72 4.68 -0.04 -0.85% 4.63 4.75 226034 10605 0.88%
2025-06-09 4.77 4.72 -0.02 -0.42% 4.71 4.77 181797 8589 0.71%
2025-06-06 4.79 4.74 -0.03 -0.63% 4.71 4.80 241935 11489 0.94%
2025-06-05 4.82 4.77 -0.05 -1.04% 4.75 4.85 215549 10314 0.84%
2025-06-04 4.67 4.82 0.14 2.99% 4.66 4.87 364844 17510 1.42%
2025-06-03 4.63 4.68 0.03 0.65% 4.61 4.72 216647 10072 0.84%
2025-05-30 4.65 4.65 -0.01 -0.21% 4.62 4.70 210548 9805 0.82%
2025-05-29 4.67 4.66 0.01 0.22% 4.62 4.68 193147 8994 0.75%
2025-05-28 4.72 4.65 -0.06 -1.27% 4.64 4.78 221346 10391 0.86%
2025-05-27 4.72 4.71 0.01 0.21% 4.68 4.73 227435 10705 0.88%
2025-05-26 4.82 4.70 -0.12 -2.49% 4.67 4.82 360827 17032 1.40%
2025-05-23 4.81 4.82 0.01 0.21% 4.79 4.96 407758 19826 1.58%
2025-05-22 4.87 4.81 -0.03 -0.62% 4.79 4.89 385502 18640 1.50%
2025-05-21 4.89 4.84 -0.11 -2.22% 4.79 4.93 745534 36076 2.89%
2025-05-20 5.08 4.95 -0.14 -2.75% 4.91 5.26 1296828 65516 5.04%
2025-05-16 5.06 5.09 0.02 0.39% 4.97 5.12 392064 19738 1.52%
2025-05-15 5.02 5.07 0.04 0.80% 5.01 5.21 488138 24866 1.90%
2025-05-14 4.92 5.03 0.10 2.03% 4.91 5.04 414059 20654 1.61%
2025-05-13 4.93 4.93 0.01 0.20% 4.81 4.97 353240 17261 1.37%
2025-05-12 4.94 4.92 0.02 0.41% 4.87 4.96 251492 12339 0.98%
2025-05-09 4.82 4.90 0.09 1.87% 4.79 4.91 224068 10905 0.87%
2025-05-08 4.80 4.81 0.01 0.21% 4.78 4.83 170359 8176 0.66%
2025-05-07 4.83 4.80 0.01 0.21% 4.77 4.86 283388 13656 1.10%
2025-05-06 4.68 4.79 0.12 2.57% 4.68 4.80 238791 11353 0.93%
2025-04-30 4.60 4.67 0.07 1.52% 4.59 4.70 185874 8657 0.72%
2025-04-29 4.54 4.60 0.07 1.55% 4.53 4.61 165258 7546 0.64%
2025-04-28 4.55 4.53 -0.01 -0.22% 4.53 4.58 165819 7555 0.64%
2025-04-25 4.64 4.54 -0.13 -2.78% 4.52 4.65 327145 14971 1.27%
2025-04-24 4.58 4.67 0.10 2.19% 4.57 4.68 203129 9437 0.79%