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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.72 | 11.72 | 11.72 | 11.72 | +10.05% | 2.53 | 2.56% |
| 2025-08-18 | 10.08 | 10.90 | 10.04 | 10.65 | +6.61% | 11.24 | 12.71% |
| 2025-08-15 | 9.82 | 10.23 | 9.80 | 9.99 | +1.63% | 6.42 | 7.60% |
| 2025-08-14 | 10.18 | 10.18 | 9.76 | 9.83 | -3.44% | 6.59 | 7.89% |
| 2025-08-13 | 9.91 | 10.27 | 9.82 | 10.18 | +2.52% | 7.52 | 8.82% |
| 2025-08-12 | 10.00 | 10.28 | 9.89 | 9.93 | -1.00% | 6.97 | 8.24% |
| 2025-08-11 | 9.55 | 10.14 | 9.55 | 10.03 | +4.92% | 10.97 | 13.08% |
| 2025-08-08 | 9.61 | 9.76 | 9.53 | 9.56 | -0.93% | 4.00 | 4.92% |
| 2025-08-07 | 9.75 | 9.93 | 9.58 | 9.65 | -0.62% | 5.61 | 6.85% |
| 2025-08-06 | 9.58 | 9.78 | 9.49 | 9.71 | +1.46% | 6.74 | 8.23% |
| 2025-08-05 | 9.64 | 9.70 | 9.45 | 9.57 | +0.31% | 5.29 | 6.55% |
| 2025-08-04 | 9.17 | 9.55 | 9.13 | 9.54 | +4.03% | 5.13 | 6.45% |
| 2025-08-01 | 9.37 | 9.43 | 9.15 | 9.17 | -2.76% | 3.22 | 4.13% |
| 2025-07-31 | 9.42 | 9.63 | 9.36 | 9.43 | -0.84% | 4.25 | 5.31% |
| 2025-07-30 | 9.75 | 9.83 | 9.43 | 9.51 | +0.32% | 4.96 | 6.15% |
| 2025-07-29 | 9.53 | 9.55 | 9.38 | 9.48 | +0.11% | 4.17 | 5.23% |
| 2025-07-28 | 9.18 | 9.52 | 9.17 | 9.47 | +3.61% | 5.44 | 6.87% |
| 2025-07-25 | 9.18 | 9.19 | 9.08 | 9.14 | -0.44% | 2.27 | 2.96% |
| 2025-07-24 | 9.10 | 9.18 | 9.08 | 9.18 | +0.88% | 2.46 | 3.19% |
| 2025-07-23 | 9.22 | 9.30 | 9.09 | 9.10 | -2.36% | 3.49 | 4.50% |