集泰股份 (002909) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-24	5.44	5.31	-0.18	-3.28%	5.21	5.54	107586	5760	2.83%
2026-06-23	5.45	5.49	0.13	2.43%	5.44	5.89	137036	7685	3.60%
2026-06-22	5.28	5.36	0.07	1.32%	5.10	5.39	89697	4695	2.36%
2026-06-18	5.28	5.29	-0.05	-0.94%	5.23	5.41	97475	5180	2.56%
2026-06-17	5.52	5.34	-0.19	-3.44%	5.31	5.56	111562	6018	2.93%
2026-06-16	5.60	5.53	-0.07	-1.25%	5.36	5.62	105566	5778	2.78%
2026-06-15	5.55	5.60	0.08	1.45%	5.50	5.72	83168	4666	2.19%
2026-06-12	5.58	5.52	-0.04	-0.72%	5.44	5.66	61957	3440	1.63%
2026-06-11	5.56	5.56	0.00	0.00%	5.40	5.61	59902	3300	1.57%
2026-06-10	5.59	5.56	-0.07	-1.24%	5.45	5.67	60556	3362	1.59%
2026-06-09	5.58	5.63	0.12	2.18%	5.48	5.68	66384	3715	1.75%
2026-06-08	5.66	5.51	-0.30	-5.16%	5.40	5.78	89837	5017	2.36%
2026-06-05	5.66	5.81	0.14	2.47%	5.58	5.88	82322	4737	2.16%
2026-06-04	5.66	5.67	-0.06	-1.05%	5.60	5.77	57393	3244	1.51%
2026-06-03	5.71	5.73	0.01	0.17%	5.63	5.79	74571	4259	1.96%
2026-06-02	6.01	5.72	-0.25	-4.19%	5.63	6.01	109573	6286	2.88%
2026-06-01	5.78	5.97	0.20	3.47%	5.71	6.03	106910	6347	2.81%
2026-05-29	6.06	5.77	-0.29	-4.79%	5.67	6.11	133468	7780	3.51%
2026-05-28	6.02	6.06	0.03	0.50%	5.91	6.15	117357	7097	3.09%
2026-05-27	6.28	6.03	-0.27	-4.29%	5.95	6.34	153880	9325	4.05%
2026-05-26	6.45	6.30	-0.20	-3.08%	6.22	6.50	159265	10088	4.19%
2026-05-25	6.68	6.50	-0.14	-2.11%	6.42	6.78	184581	12125	4.85%
2026-05-22	6.34	6.64	0.25	3.91%	6.34	6.75	303840	19942	7.99%
2026-05-21	6.73	6.39	-0.47	-6.85%	6.38	6.86	346567	23032	9.11%
2026-05-20	6.51	6.86	0.35	5.38%	6.34	7.16	371628	25462	9.77%
2026-05-19	6.55	6.51	-0.01	-0.15%	6.37	6.60	76948	4985	2.02%
2026-05-18	6.55	6.52	0.02	0.31%	6.34	6.55	86266	5541	2.27%
2026-05-15	6.54	6.50	-0.01	-0.15%	6.45	6.67	93447	6130	2.46%
2026-05-14	6.59	6.51	-0.04	-0.61%	6.48	6.61	69531	4548	1.83%
2026-05-13	6.60	6.55	0.01	0.15%	6.50	6.65	79139	5200	2.08%
2026-05-12	6.70	6.54	-0.17	-2.53%	6.52	6.76	67798	4475	1.78%
2026-05-11	6.77	6.71	-0.04	-0.59%	6.64	6.80	72354	4854	1.90%
2026-05-08	6.80	6.75	-0.03	-0.44%	6.74	6.82	57950	3924	1.52%
2026-05-07	6.77	6.78	0.01	0.15%	6.72	6.88	81850	5566	2.15%
2026-05-06	6.72	6.77	0.08	1.20%	6.70	6.82	83028	5616	2.18%
2026-04-30	6.67	6.69	-0.01	-0.15%	6.67	6.77	67311	4516	1.77%
2026-04-29	6.53	6.70	0.11	1.67%	6.46	6.79	122712	8221	3.23%
2026-04-28	6.53	6.59	0.05	0.76%	6.49	6.61	73710	4840	1.94%
2026-04-27	6.38	6.54	0.15	2.35%	6.27	6.59	85264	5508	2.24%
2026-04-24	6.32	6.39	0.06	0.95%	6.25	6.45	66008	4189	1.74%
2026-04-23	6.44	6.33	-0.11	-1.71%	6.31	6.46	73399	4665	1.93%
2026-04-22	6.50	6.44	-0.01	-0.16%	6.31	6.50	83738	5359	2.20%
2026-04-21	6.55	6.45	-0.11	-1.68%	6.37	6.56	97582	6296	2.57%
2026-04-20	6.39	6.56	0.19	2.98%	6.33	6.77	146013	9534	3.84%
2026-04-17	6.54	6.37	-0.11	-1.70%	6.30	6.54	77245	4915	2.03%
2026-04-16	6.24	6.48	0.25	4.01%	6.20	6.50	97799	6233	2.57%
2026-04-15	6.43	6.23	-0.14	-2.20%	6.22	6.43	98647	6200	2.59%
2026-04-14	6.42	6.37	0.02	0.31%	6.26	6.45	118888	7521	3.13%
2026-04-13	6.58	6.35	-0.30	-4.51%	6.21	6.58	179800	11397	4.73%
2026-04-10	6.57	6.65	0.11	1.68%	6.54	6.71	70692	4712	1.86%
2026-04-09	6.61	6.54	-0.10	-1.51%	6.52	6.65	69686	4573	1.83%
2026-04-08	6.53	6.64	0.20	3.11%	6.48	6.65	97580	6418	2.56%
2026-04-07	6.14	6.44	0.33	5.40%	6.14	6.47	123038	7842	3.23%
2026-04-03	6.44	6.11	-0.33	-5.12%	6.10	6.46	85342	5294	2.24%
2026-04-02	6.65	6.44	-0.24	-3.59%	6.38	6.69	77728	5035	2.04%
2026-04-01	6.69	6.68	0.12	1.83%	6.53	6.73	67046	4444	1.76%
2026-03-31	6.67	6.56	-0.11	-1.65%	6.53	6.77	72364	4813	1.90%
2026-03-30	6.60	6.67	0.04	0.60%	6.49	6.72	82085	5434	2.15%
2026-03-27	6.42	6.63	0.16	2.47%	6.40	6.63	81021	5320	2.13%
2026-03-26	6.54	6.47	-0.07	-1.07%	6.41	6.64	79445	5169	2.09%
2026-03-25	6.41	6.54	0.14	2.19%	6.37	6.56	104299	6786	2.74%
2026-03-24	6.30	6.40	0.25	4.07%	6.09	6.40	127508	7973	3.35%
2026-03-23	6.48	6.15	-0.42	-6.39%	6.08	6.52	144882	9140	3.80%
2026-03-20	6.96	6.57	-0.32	-4.64%	6.56	6.96	101596	6803	2.67%
2026-03-19	7.08	6.89	-0.28	-3.91%	6.84	7.14	102252	7141	2.68%
2026-03-18	7.00	7.17	0.21	3.02%	6.90	7.18	96959	6830	2.54%
2026-03-17	7.24	6.96	-0.25	-3.47%	6.96	7.32	107182	7617	2.81%