泰豪科技 sh.600590
14.21
+2.53%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.94 | 14.36 | 13.77 | 14.21 | +2.53% | 4.40 | 3.69% |
| 2026-05-21 | 14.83 | 14.86 | 13.83 | 13.86 | -6.03% | 8.95 | 7.45% |
| 2026-05-20 | 14.50 | 14.94 | 14.23 | 14.75 | +1.79% | 5.97 | 4.84% |
| 2026-05-19 | 14.30 | 14.60 | 13.84 | 14.49 | +0.98% | 6.11 | 5.09% |
| 2026-05-18 | 14.50 | 14.64 | 14.22 | 14.35 | -2.11% | 5.42 | 4.47% |
| 2026-05-15 | 15.21 | 15.32 | 14.50 | 14.66 | -3.55% | 6.24 | 4.98% |
| 2026-05-14 | 16.11 | 16.26 | 15.18 | 15.20 | -6.40% | 7.75 | 5.93% |
| 2026-05-13 | 15.58 | 16.51 | 15.20 | 16.24 | +3.18% | 8.48 | 6.28% |
| 2026-05-12 | 16.18 | 16.29 | 15.40 | 15.74 | -2.48% | 7.22 | 5.45% |
| 2026-05-11 | 16.74 | 16.82 | 16.02 | 16.14 | -3.35% | 8.06 | 5.86% |
| 2026-05-08 | 16.79 | 17.02 | 16.63 | 16.70 | -1.76% | 6.82 | 4.82% |
| 2026-05-07 | 17.00 | 17.40 | 16.88 | 17.00 | +1.01% | 8.42 | 5.83% |
| 2026-05-06 | 15.94 | 17.23 | 15.88 | 16.83 | +7.27% | 10.61 | 7.51% |
| 2026-04-30 | 15.85 | 16.18 | 15.65 | 15.69 | -1.51% | 5.68 | 4.23% |
| 2026-04-29 | 15.55 | 16.24 | 15.55 | 15.93 | +0.63% | 5.56 | 4.13% |
| 2026-04-28 | 16.11 | 16.30 | 15.67 | 15.83 | -3.36% | 6.79 | 5.07% |
| 2026-04-27 | 16.80 | 16.94 | 16.10 | 16.38 | -3.99% | 7.97 | 5.75% |
| 2026-04-24 | 17.20 | 17.63 | 16.90 | 17.06 | -3.01% | 9.21 | 6.36% |
| 2026-04-23 | 18.20 | 18.56 | 16.74 | 17.59 | +1.85% | 17.98 | 12.02% |
| 2026-04-22 | 17.15 | 17.44 | 16.57 | 17.27 | -0.35% | 13.00 | 9.06% |