中泰股份（300435）历史行情

以下为中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
2026-10-09	15.750	15.730	15.880	15.280	-0.160	-1.007%	557.04万	0.87亿	1.510%
2026-10-08	15.680	15.890	16.270	15.630	0.260	1.663%	6.67万	0.00亿	0.000%
2026-10-07	15.600	15.630	15.980	15.520	0.210	1.362%	528.75万	0.83亿	1.433%
2026-10-06	15.600	15.630	15.980	15.520	0.210	1.362%	528.75万	0.83亿	1.433%
2026-10-05	15.600	15.630	15.980	15.520	0.210	1.362%	528.75万	0.83亿	1.433%
2026-10-02	15.600	15.630	15.980	15.520	0.210	1.362%	528.75万	0.83亿	1.433%
2026-10-01	15.600	15.630	15.980	15.520	0.210	1.362%	528.75万	0.83亿	1.433%
2026-09-30	15.600	15.630	15.980	15.520	0.210	1.362%	5.29万	0.00亿	0.000%
2026-09-29	15.440	15.420	15.690	15.400	-0.160	-1.027%	3.67万	0.00亿	0.000%
2026-09-28	16.220	15.580	16.220	15.380	-0.660	-4.064%	6.28万	0.00亿	0.000%
2026-09-27	16.400	16.240	16.520	16.220	-0.230	-1.396%	565.74万	0.92亿	1.534%
2026-09-24	16.400	16.240	16.520	16.220	-0.230	-1.396%	5.66万	0.00亿	0.000%
2026-09-23	16.720	16.470	16.760	16.450	-0.280	-1.672%	4.20万	0.00亿	0.000%
2026-09-22	17.000	16.750	17.080	16.710	-0.180	-1.063%	5.51万	0.00亿	0.000%
2026-09-21	16.950	16.930	17.080	16.850	-0.010	-0.059%	6.22万	0.00亿	0.000%
2026-09-18	16.590	16.940	17.080	16.590	0.440	2.667%	6.99万	0.00亿	0.000%
2026-09-17	16.770	16.500	16.950	16.390	-0.330	-1.961%	5.62万	0.00亿	0.000%
2026-09-16	16.510	16.830	16.950	16.420	0.290	1.753%	4.47万	0.00亿	0.000%
2026-09-15	16.390	16.540	16.770	16.350	0.010	0.060%	4.50万	0.00亿	0.000%
2026-09-14	16.300	16.530	16.650	16.150	0.040	0.243%	5.36万	0.00亿	0.000%
2026-09-11	17.000	16.490	17.000	16.140	-0.600	-3.511%	9.14万	0.00亿	0.000%
2026-09-10	17.020	17.090	17.220	16.880	-0.050	-0.292%	4.62万	0.00亿	0.000%
2026-09-09	17.470	17.140	17.470	17.100	-0.260	-1.494%	5.13万	0.00亿	0.000%
2026-09-08	17.190	17.400	17.420	17.160	0.200	1.163%	8.17万	0.00亿	0.000%
2026-09-07	16.840	17.200	17.220	16.840	0.290	1.715%	5.73万	0.00亿	0.000%
2026-09-04	17.480	16.910	17.620	16.810	-0.310	-1.800%	10.43万	0.00亿	0.000%
2026-09-03	17.130	17.220	17.310	16.950	0.100	0.584%	6.12万	0.00亿	0.000%
2026-09-02	16.980	17.120	17.240	16.910	-0.010	-0.058%	6.02万	0.00亿	0.000%
2026-09-01	17.330	17.130	17.330	16.940	-0.160	-0.925%	7.02万	0.00亿	0.000%
2026-08-31	16.890	17.290	17.290	16.830	0.200	1.170%	6.10万	0.00亿	0.000%
2026-08-28	17.110	17.090	17.300	16.910	0.000	0.000%	6.02万	0.00亿	0.000%
2026-08-27	16.700	17.090	17.130	16.610	0.340	2.030%	6.44万	0.00亿	0.000%
2026-08-26	16.660	16.750	16.930	16.490	0.140	0.843%	6.17万	0.00亿	0.000%
2026-08-25	16.100	16.610	16.730	16.100	0.230	1.404%	7.66万	0.00亿	0.000%
2026-08-24	16.810	16.380	16.970	16.060	-0.690	-4.042%	11.10万	0.00亿	0.000%
2026-08-21	16.670	17.070	17.230	16.580	0.280	1.668%	8.71万	0.00亿	0.000%
2026-08-20	17.790	16.790	17.850	16.690	-0.560	-3.228%	14.22万	0.00亿	0.000%
2026-08-19	18.330	17.350	18.680	17.310	-0.800	-4.408%	17.15万	0.00亿	0.000%
2026-08-18	18.450	18.150	19.170	18.000	0.500	2.833%	26.71万	0.00亿	0.000%
2026-08-17	17.180	17.650	17.650	16.940	0.450	2.616%	11.44万	0.00亿	0.000%
2026-08-14	16.880	17.200	17.520	16.880	0.360	2.138%	10.24万	0.00亿	0.000%
2026-08-13	17.280	16.840	17.350	16.830	-0.350	-2.036%	8.08万	0.00亿	0.000%
2026-08-12	17.050	17.190	17.200	17.030	0.150	0.880%	6.05万	0.00亿	0.000%
2026-08-11	17.110	17.040	17.290	16.990	-0.280	-1.617%	7.90万	0.00亿	0.000%
2026-08-10	17.490	17.320	17.530	17.080	-0.180	-1.029%	10.51万	0.00亿	0.000%
2026-08-07	17.560	17.500	17.680	17.010	-0.210	-1.186%	13.77万	0.00亿	0.000%
2026-08-06	17.010	17.710	17.920	16.930	0.530	3.085%	19.28万	0.00亿	0.000%
2026-08-05	16.480	17.180	17.270	16.410	0.700	4.248%	12.34万	0.00亿	0.000%
2026-08-04	16.190	16.480	16.520	16.020	0.380	2.360%	10.70万	0.00亿	0.000%
2026-08-03	16.130	16.100	16.400	15.950	0.000	0.000%	10.82万	0.00亿	0.000%
2026-07-31	16.280	16.100	16.580	16.020	0.350	2.222%	9.96万	0.00亿	0.000%
2026-07-30	16.400	15.750	16.680	15.710	-0.780	-4.719%	11.48万	0.00亿	0.000%
2026-07-29	16.410	16.530	16.660	15.960	0.130	0.793%	9.66万	0.00亿	0.000%
2026-07-28	16.420	16.400	16.730	16.340	-0.330	-1.973%	7.11万	0.00亿	0.000%
2026-07-27	16.100	16.730	16.750	16.030	0.450	2.764%	8.40万	0.00亿	0.000%
2026-07-24	16.380	16.280	16.750	16.240	-0.340	-2.046%	7.99万	0.00亿	0.000%
2026-07-23	16.010	16.620	16.760	16.010	0.480	2.974%	9.85万	0.00亿	0.000%
2026-07-22	16.510	16.140	16.600	15.950	-0.630	-3.757%	14.29万	0.00亿	0.000%
2026-07-21	16.490	16.770	16.800	15.210	0.380	2.318%	19.16万	0.00亿	0.000%
2026-07-20	18.150	16.390	18.490	16.050	-1.670	-9.247%	26.06万	0.00亿	0.000%
2026-07-17	18.000	18.060	19.100	17.590	0.260	1.461%	25.72万	0.00亿	0.000%
2026-07-16	17.600	17.800	18.400	17.600	-0.230	-1.276%	11.56万	0.00亿	0.000%
2026-07-15	19.010	18.030	19.100	17.980	-0.950	-5.005%	17.12万	0.00亿	0.000%
2026-07-14	19.680	18.980	19.820	18.550	-0.680	-3.459%	18.17万	0.00亿	0.000%
2026-07-13	21.390	19.660	22.000	19.570	-0.900	-4.377%	27.50万	0.00亿	0.000%
2026-07-10	21.060	20.560	21.330	20.450	-0.540	-2.559%	17.82万	0.00亿	0.000%
2026-07-09	20.890	21.100	21.130	19.960	0.320	1.540%	13.49万	0.00亿	0.000%
2026-07-08	21.900	20.780	22.000	20.770	-1.230	-5.588%	15.19万	0.00亿	0.000%
2026-07-07	22.220	22.010	22.590	21.410	-0.310	-1.389%	17.41万	0.00亿	0.000%
2026-07-06	23.310	22.320	23.580	22.300	-0.950	-4.083%	17.65万	0.00亿	0.000%
2026-07-03	24.100	23.270	24.800	23.270	-0.830	-3.444%	21.82万	0.00亿	0.000%
2026-07-02	24.300	24.100	25.530	24.100	-1.470	-5.749%	27.78万	0.00亿	0.000%
2026-07-01	27.000	25.570	28.280	25.200	-1.500	-5.541%	44.67万	0.00亿	0.000%
2026-06-30	25.870	27.070	27.160	25.050	1.670	6.575%	43.63万	0.00亿	0.000%
2026-06-29	25.050	25.400	25.800	23.200	0.600	2.419%	34.26万	0.00亿	0.000%
2026-06-26	24.800	24.800	25.770	24.510	-0.060	-0.241%	22.20万	0.00亿	0.000%
2026-06-25	25.200	24.860	25.340	24.420	-0.510	-2.010%	24.00万	0.00亿	0.000%
2026-06-24	23.660	25.370	25.460	22.950	1.210	5.008%	32.41万	0.00亿	0.000%
2026-06-23	23.520	24.160	25.260	23.520	0.220	0.919%	28.41万	0.00亿	0.000%
2026-06-22	24.390	23.940	24.520	22.430	-0.010	-0.042%	36.46万	0.00亿	0.000%
2026-06-18	21.080	23.950	24.770	21.000	2.750	12.972%	38.93万	0.00亿	0.000%
2026-06-17	20.710	21.200	21.750	20.420	0.390	1.874%	25.66万	0.00亿	0.000%
2026-06-16	20.500	20.810	21.250	20.310	0.270	1.315%	24.76万	0.00亿	0.000%
2026-06-15	19.310	20.540	20.770	19.180	1.260	6.535%	31.15万	0.00亿	0.000%
2026-06-12	18.520	19.280	20.440	18.460	0.590	3.157%	28.91万	0.00亿	0.000%
2026-06-11	18.250	18.690	18.790	17.630	0.420	2.299%	24.54万	0.00亿	0.000%
2026-06-10	17.090	18.270	19.160	17.000	1.130	6.593%	27.94万	0.00亿	0.000%
2026-06-09	17.290	17.140	17.350	16.800	0.010	0.058%	7.42万	0.00亿	0.000%
2026-06-08	17.690	17.130	17.980	16.900	-0.950	-5.254%	9.97万	0.00亿	0.000%
2026-06-05	18.200	18.080	18.500	17.750	-0.120	-0.659%	9.78万	0.00亿	0.000%
2026-06-04	18.050	18.200	18.270	17.900	0.040	0.220%	6.26万	0.00亿	0.000%
2026-06-03	18.180	18.160	18.340	17.950	0.030	0.165%	6.88万	0.00亿	0.000%
2026-06-02	18.700	18.130	18.710	17.850	-0.470	-2.527%	7.52万	0.00亿	0.000%
2026-06-01	18.490	18.600	18.860	18.300	0.110	0.595%	8.79万	0.00亿	0.000%
2026-05-29	19.200	18.490	19.260	18.430	-0.720	-3.748%	9.20万	0.00亿	0.000%
2026-05-28	19.110	19.210	19.390	18.830	0.090	0.471%	7.86万	0.00亿	0.000%
2026-05-27	19.670	19.120	19.780	19.010	-0.540	-2.747%	9.43万	0.00亿	0.000%
2026-05-26	20.080	19.660	20.130	19.350	-0.480	-2.383%	10.77万	0.00亿	0.000%
2026-05-25	20.560	20.140	20.660	19.920	-0.410	-1.995%	10.99万	0.00亿	0.000%
2026-05-22	20.600	20.550	20.750	20.230	0.190	0.933%	7.87万	0.00亿	0.000%
2026-05-21	21.220	20.360	21.500	20.360	-0.810	-3.826%	13.90万	0.00亿	0.000%
2026-05-20	21.050	21.170	21.860	20.840	0.050	0.237%	9.87万	0.00亿	0.000%
2026-05-19	21.460	21.120	21.600	20.760	-0.330	-1.538%	11.16万	0.00亿	0.000%
2026-05-18	21.660	21.450	21.910	21.260	-0.380	-1.741%	11.28万	0.00亿	0.000%
2026-05-15	22.200	21.830	22.500	21.560	-0.490	-2.195%	14.17万	0.00亿	0.000%
2026-05-14	22.100	22.320	23.120	21.880	0.260	1.179%	21.07万	0.00亿	0.000%
2026-05-13	21.700	22.060	22.580	21.570	0.160	0.731%	16.78万	0.00亿	0.000%
2026-05-12	22.780	21.900	22.890	21.780	-0.880	-3.863%	16.27万	0.00亿	0.000%
2026-05-11	22.500	22.780	23.090	22.350	-0.070	-0.306%	18.94万	0.00亿	0.000%
2026-05-08	22.650	22.850	23.000	22.530	0.150	0.661%	11.18万	0.00亿	0.000%
2026-05-07	23.360	22.700	23.500	22.530	-0.660	-2.825%	19.05万	0.00亿	0.000%
2026-05-06	23.320	23.360	23.520	23.160	0.110	0.473%	14.01万	0.00亿	0.000%
2026-04-30	23.750	23.250	24.270	23.120	-0.380	-1.608%	15.21万	0.00亿	0.000%
2026-04-29	24.110	23.630	24.320	23.530	-1.100	-4.448%	23.50万	0.00亿	0.000%
2026-04-28	22.860	24.730	24.940	22.860	1.660	7.195%	32.68万	0.00亿	0.000%
2026-04-27	23.380	23.070	24.450	22.740	-0.110	-0.475%	21.54万	0.00亿	0.000%
2026-04-24	22.990	23.180	25.080	22.670	0.130	0.564%	27.70万	0.00亿	0.000%
2026-04-23	23.810	23.050	24.170	22.550	-0.790	-3.314%	20.51万	0.00亿	0.000%
2026-04-22	23.780	23.840	23.920	23.250	-0.330	-1.365%	21.93万	0.00亿	0.000%
2026-04-21	25.620	24.170	25.620	23.400	-3.300	-12.013%	33.12万	0.00亿	0.000%
2026-04-20	27.800	27.470	27.810	26.700	-0.150	-0.543%	17.07万	0.00亿	0.000%
2026-04-17	27.360	27.620	27.830	27.150	0.120	0.436%	11.55万	0.00亿	0.000%
2026-04-16	26.640	27.500	27.580	26.380	0.860	3.228%	13.24万	0.00亿	0.000%
2026-04-15	26.840	26.640	27.500	26.550	-0.060	-0.225%	10.61万	0.00亿	0.000%
2026-04-14	26.580	26.700	26.790	26.270	0.140	0.527%	8.45万	0.00亿	0.000%
2026-04-13	26.750	26.560	26.750	26.250	0.000	0.000%	7.79万	0.00亿	0.000%
2026-04-10	26.520	26.870	27.040	26.450	0.000	0.000%	10.00万	0.00亿	0.000%
2026-04-09	26.440	26.510	26.700	25.930	0.000	0.000%	8.43万	0.00亿	0.000%
2026-04-08	25.760	26.780	26.840	25.760	0.000	0.000%	11.03万	0.00亿	0.000%
2026-04-07	24.760	25.290	25.450	24.760	0.000	0.000%	7.57万	0.00亿	0.000%
2026-04-03	25.750	24.780	26.100	24.750	0.000	0.000%	8.61万	0.00亿	0.000%
2026-04-02	26.300	25.710	26.640	25.510	0.000	0.000%	9.21万	0.00亿	0.000%
2026-04-01	25.820	26.380	26.410	25.730	0.000	0.000%	12.41万	0.00亿	0.000%