集泰股份（002909）历史行情
以下为集泰股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 6.750 | 6.680 | 7.080 | 6.670 | -0.030 | -0.447% | 55.65万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.950 | 6.710 | 6.950 | 6.650 | -0.340 | -4.823% | 7,452.30万 | 5.06亿 | 19.589% |
| 2026-10-06 | 6.950 | 6.710 | 6.950 | 6.650 | -0.340 | -4.823% | 7,452.30万 | 5.06亿 | 19.589% |
| 2026-10-05 | 6.950 | 6.710 | 6.950 | 6.650 | -0.340 | -4.823% | 7,452.30万 | 5.06亿 | 19.589% |
| 2026-10-02 | 6.950 | 6.710 | 6.950 | 6.650 | -0.340 | -4.823% | 7,452.30万 | 5.06亿 | 19.589% |
| 2026-10-01 | 6.950 | 6.710 | 6.950 | 6.650 | -0.340 | -4.823% | 7,452.30万 | 5.06亿 | 19.589% |
| 2026-09-30 | 6.950 | 6.710 | 6.950 | 6.650 | -0.340 | -4.823% | 74.52万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.710 | 7.050 | 7.340 | 6.710 | -0.410 | -5.496% | 123.18万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.900 | 7.460 | 8.040 | 7.460 | -0.830 | -10.012% | 16.35万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.670 | 8.290 | 8.290 | 7.670 | 0.750 | 9.947% | 7,554.94万 | 6.12亿 | 19.859% |
| 2026-09-24 | 7.670 | 8.290 | 8.290 | 7.670 | 0.750 | 9.947% | 75.55万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.850 | 7.540 | 7.540 | 6.690 | 0.690 | 10.073% | 74.13万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.780 | 6.850 | 7.070 | 6.660 | -0.020 | -0.291% | 61.75万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.490 | 6.870 | 7.140 | 6.400 | 0.380 | 5.855% | 66.65万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.550 | 6.490 | 6.620 | 6.450 | 0.000 | 0.000% | 40.16万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.430 | 6.490 | 6.550 | 6.360 | -0.020 | -0.307% | 45.46万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.200 | 6.510 | 6.580 | 6.190 | 0.180 | 2.844% | 63.91万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.600 | 6.330 | 6.720 | 6.220 | -0.410 | -6.083% | 84.53万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.780 | 6.740 | 7.080 | 6.740 | -0.750 | -10.013% | 97.60万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.990 | 7.490 | 8.090 | 7.490 | -0.830 | -9.976% | 35.95万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.600 | 8.320 | 8.760 | 7.800 | -0.290 | -3.368% | 107.79万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.990 | 8.610 | 9.490 | 8.250 | -0.110 | -1.261% | 148.85万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.800 | 8.720 | 8.720 | 7.790 | 0.790 | 9.962% | 136.00万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.540 | 7.930 | 7.930 | 7.240 | 0.720 | 9.986% | 104.66万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.560 | 7.210 | 8.570 | 7.210 | -0.800 | -9.988% | 143.95万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.010 | 8.010 | 8.010 | 7.900 | 0.730 | 10.027% | 46.00万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.280 | 7.280 | 7.280 | 7.280 | 0.660 | 9.970% | 26.41万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.280 | 6.620 | 6.620 | 5.760 | 0.600 | 9.967% | 59.45万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.430 | 6.020 | 6.020 | 5.350 | 0.550 | 10.055% | 18.11万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.360 | 5.470 | 5.480 | 5.280 | 0.100 | 1.862% | 14.29万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.310 | 5.370 | 5.640 | 5.290 | 0.060 | 1.130% | 16.55万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.300 | 5.310 | 5.360 | 5.270 | 0.000 | 0.000% | 5.15万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.150 | 5.310 | 5.340 | 5.090 | 0.160 | 3.107% | 6.42万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.240 | 5.150 | 5.260 | 5.100 | -0.070 | -1.341% | 3.52万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.170 | 5.220 | 5.250 | 5.060 | 0.030 | 0.578% | 4.64万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.100 | 5.190 | 5.210 | 5.100 | 0.110 | 2.165% | 5.54万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.200 | 5.080 | 5.230 | 5.060 | -0.150 | -2.868% | 7.32万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.230 | 5.230 | 5.270 | 5.160 | -0.030 | -0.570% | 5.00万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.160 | 5.260 | 5.260 | 5.110 | 0.110 | 2.136% | 6.25万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.130 | 5.150 | 5.190 | 5.070 | 0.000 | 0.000% | 7.95万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.280 | 5.150 | 5.280 | 5.120 | -0.060 | -1.152% | 6.26万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.150 | 5.210 | 5.220 | 5.150 | 0.060 | 1.165% | 3.86万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.190 | 5.150 | 5.200 | 5.080 | -0.010 | -0.194% | 5.52万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.030 | 5.160 | 5.160 | 4.970 | 0.160 | 3.200% | 6.41万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.020 | 5.000 | 5.050 | 4.880 | -0.040 | -0.794% | 5.48万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.960 | 5.040 | 5.050 | 4.910 | 0.080 | 1.613% | 5.22万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.030 | 4.960 | 5.060 | 4.910 | -0.040 | -0.800% | 5.47万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.950 | 5.000 | 5.030 | 4.910 | 0.070 | 1.420% | 6.56万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.790 | 4.930 | 4.940 | 4.750 | 0.190 | 4.008% | 5.83万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.710 | 4.740 | 4.780 | 4.660 | 0.090 | 1.935% | 5.32万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.720 | 4.650 | 4.800 | 4.620 | -0.060 | -1.274% | 6.84万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.630 | 4.710 | 4.740 | 4.600 | 0.070 | 1.509% | 7.70万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.600 | 4.640 | 4.700 | 4.550 | 0.040 | 0.870% | 6.32万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.500 | 4.600 | 4.630 | 4.450 | 0.170 | 3.837% | 9.10万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.480 | 4.430 | 4.500 | 4.330 | -0.090 | -1.991% | 5.87万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.260 | 4.520 | 4.530 | 4.240 | 0.260 | 6.103% | 10.32万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.420 | 4.260 | 4.480 | 4.250 | -0.160 | -3.620% | 8.28万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.420 | 4.420 | 4.480 | 4.160 | 0.020 | 0.455% | 11.11万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.690 | 4.400 | 4.790 | 4.350 | -0.240 | -5.172% | 10.04万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.880 | 4.640 | 4.930 | 4.580 | -0.190 | -3.934% | 8.53万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.790 | 4.830 | 4.940 | 4.720 | 0.040 | 0.835% | 5.82万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.730 | 4.790 | 4.890 | 4.690 | 0.050 | 1.055% | 7.97万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.600 | 4.740 | 4.750 | 4.500 | 0.150 | 3.268% | 8.28万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.800 | 4.590 | 4.840 | 4.570 | -0.210 | -4.375% | 7.98万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.750 | 4.800 | 4.930 | 4.670 | 0.050 | 1.053% | 8.48万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.740 | 4.750 | 4.800 | 4.600 | 0.010 | 0.211% | 6.95万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.810 | 4.740 | 4.810 | 4.660 | -0.070 | -1.455% | 7.51万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.950 | 4.810 | 4.980 | 4.800 | -0.150 | -3.024% | 6.99万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.030 | 4.960 | 5.140 | 4.930 | -0.070 | -1.392% | 6.99万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.060 | 5.030 | 5.080 | 4.910 | 0.040 | 0.802% | 9.22万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.050 | 4.990 | 5.160 | 4.970 | -0.020 | -0.399% | 10.99万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.980 | 5.010 | 5.120 | 4.870 | 0.070 | 1.417% | 9.02万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.000 | 4.940 | 5.050 | 4.860 | -0.040 | -0.803% | 8.31万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.980 | 4.980 | 5.070 | 4.810 | -0.050 | -0.994% | 9.94万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.060 | 5.030 | 5.120 | 4.940 | -0.060 | -1.179% | 8.48万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.280 | 5.090 | 5.300 | 5.060 | -0.220 | -4.143% | 9.79万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.440 | 5.310 | 5.540 | 5.210 | -0.180 | -3.279% | 10.76万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.450 | 5.490 | 5.890 | 5.440 | 0.130 | 2.425% | 13.70万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.280 | 5.360 | 5.390 | 5.100 | 0.070 | 1.323% | 8.97万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.280 | 5.290 | 5.410 | 5.230 | -0.050 | -0.936% | 9.75万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.520 | 5.340 | 5.560 | 5.310 | -0.190 | -3.436% | 11.16万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.600 | 5.530 | 5.620 | 5.360 | -0.070 | -1.250% | 10.56万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.550 | 5.600 | 5.720 | 5.500 | 0.080 | 1.449% | 8.32万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.580 | 5.520 | 5.660 | 5.440 | -0.040 | -0.719% | 6.20万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.560 | 5.560 | 5.610 | 5.400 | 0.000 | 0.000% | 5.99万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.590 | 5.560 | 5.670 | 5.450 | -0.070 | -1.243% | 6.06万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.580 | 5.630 | 5.680 | 5.480 | 0.120 | 2.178% | 6.64万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.660 | 5.510 | 5.780 | 5.400 | -0.300 | -5.164% | 8.98万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.660 | 5.810 | 5.880 | 5.580 | 0.140 | 2.469% | 8.23万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.660 | 5.670 | 5.770 | 5.600 | -0.060 | -1.047% | 5.74万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.710 | 5.730 | 5.790 | 5.630 | 0.010 | 0.175% | 7.46万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.010 | 5.720 | 6.010 | 5.630 | -0.250 | -4.188% | 10.96万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.780 | 5.970 | 6.030 | 5.710 | 0.200 | 3.466% | 10.69万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.060 | 5.770 | 6.110 | 5.670 | -0.290 | -4.785% | 13.35万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.020 | 6.060 | 6.150 | 5.910 | 0.030 | 0.498% | 11.74万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.280 | 6.030 | 6.340 | 5.950 | -0.270 | -4.286% | 15.39万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.450 | 6.300 | 6.500 | 6.220 | -0.200 | -3.077% | 15.93万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.680 | 6.500 | 6.780 | 6.420 | -0.140 | -2.108% | 18.46万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.340 | 6.640 | 6.750 | 6.340 | 0.250 | 3.912% | 30.38万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.730 | 6.390 | 6.860 | 6.380 | -0.470 | -6.851% | 34.66万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.510 | 6.860 | 7.160 | 6.340 | 0.350 | 5.376% | 37.16万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.550 | 6.510 | 6.600 | 6.370 | -0.010 | -0.153% | 7.69万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.550 | 6.520 | 6.550 | 6.340 | 0.020 | 0.308% | 8.63万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.540 | 6.500 | 6.670 | 6.450 | -0.010 | -0.154% | 9.34万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.590 | 6.510 | 6.610 | 6.480 | -0.040 | -0.611% | 6.95万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.600 | 6.550 | 6.650 | 6.500 | 0.010 | 0.153% | 7.91万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.700 | 6.540 | 6.760 | 6.520 | -0.170 | -2.534% | 6.78万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.770 | 6.710 | 6.800 | 6.640 | -0.040 | -0.593% | 7.24万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.800 | 6.750 | 6.820 | 6.740 | -0.030 | -0.442% | 5.80万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.770 | 6.780 | 6.880 | 6.720 | 0.010 | 0.148% | 8.19万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.720 | 6.770 | 6.820 | 6.700 | 0.080 | 1.196% | 8.30万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.670 | 6.690 | 6.770 | 6.670 | -0.010 | -0.149% | 6.73万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.530 | 6.700 | 6.790 | 6.460 | 0.110 | 1.669% | 12.27万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.530 | 6.590 | 6.610 | 6.490 | 0.050 | 0.765% | 7.37万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.380 | 6.540 | 6.590 | 6.270 | 0.150 | 2.347% | 8.53万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.320 | 6.390 | 6.450 | 6.250 | 0.060 | 0.948% | 6.60万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.440 | 6.330 | 6.460 | 6.310 | -0.110 | -1.708% | 7.34万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.500 | 6.440 | 6.500 | 6.310 | -0.010 | -0.155% | 8.37万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.550 | 6.450 | 6.560 | 6.370 | -0.110 | -1.677% | 9.76万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.390 | 6.560 | 6.770 | 6.330 | 0.190 | 2.983% | 14.60万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.540 | 6.370 | 6.540 | 6.300 | -0.110 | -1.698% | 7.72万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.240 | 6.480 | 6.500 | 6.200 | 0.250 | 4.013% | 9.78万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.430 | 6.230 | 6.430 | 6.220 | -0.140 | -2.198% | 9.86万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.420 | 6.370 | 6.450 | 6.260 | 0.020 | 0.315% | 11.89万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.580 | 6.350 | 6.580 | 6.210 | 0.000 | 0.000% | 17.98万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.570 | 6.650 | 6.710 | 6.540 | 0.000 | 0.000% | 7.07万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.610 | 6.540 | 6.650 | 6.520 | 0.000 | 0.000% | 6.97万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.530 | 6.640 | 6.650 | 6.480 | 0.000 | 0.000% | 9.76万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.140 | 6.440 | 6.470 | 6.140 | 0.000 | 0.000% | 12.30万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.440 | 6.110 | 6.460 | 6.100 | 0.000 | 0.000% | 8.53万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.650 | 6.440 | 6.690 | 6.380 | 0.000 | 0.000% | 7.77万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.690 | 6.680 | 6.730 | 6.530 | 0.000 | 0.000% | 6.70万 | 0.00亿 | 0.000% |