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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.50 | 9.56 | 9.27 | 9.32 | -2.20% | 5.30 | 6.71% |
| 2025-07-21 | 9.48 | 9.55 | 9.41 | 9.53 | +0.21% | 3.54 | 4.43% |
| 2025-07-18 | 9.54 | 9.66 | 9.50 | 9.51 | -0.83% | 3.42 | 4.24% |
| 2025-07-17 | 9.48 | 9.70 | 9.26 | 9.59 | +0.21% | 6.27 | 7.78% |
| 2025-07-16 | 9.85 | 9.93 | 9.49 | 9.57 | -1.85% | 7.22 | 8.86% |
| 2025-07-15 | 9.29 | 9.80 | 9.28 | 9.75 | +3.28% | 10.87 | 13.36% |
| 2025-07-14 | 9.11 | 9.58 | 9.07 | 9.44 | +3.51% | 7.39 | 9.31% |
| 2025-07-11 | 9.20 | 9.21 | 9.10 | 9.12 | -0.87% | 3.02 | 3.92% |
| 2025-07-10 | 9.07 | 9.24 | 8.98 | 9.20 | +0.99% | 3.59 | 4.67% |
| 2025-07-09 | 9.16 | 9.28 | 9.09 | 9.11 | -1.09% | 3.94 | 5.09% |
| 2025-07-08 | 9.17 | 9.21 | 9.05 | 9.21 | +0.66% | 3.17 | 4.11% |
| 2025-07-07 | 9.14 | 9.21 | 8.91 | 9.15 | +0.33% | 3.35 | 4.36% |
| 2025-07-04 | 9.14 | 9.33 | 9.03 | 9.12 | +0.33% | 4.14 | 5.37% |
| 2025-07-03 | 9.09 | 9.21 | 9.02 | 9.09 | 0.00% | 3.51 | 4.57% |
| 2025-07-02 | 9.39 | 9.39 | 9.02 | 9.09 | -4.52% | 6.45 | 8.33% |
| 2025-07-01 | 9.77 | 9.96 | 9.42 | 9.52 | -2.56% | 9.20 | 11.32% |
| 2025-06-30 | 9.41 | 9.86 | 9.41 | 9.77 | +3.50% | 9.46 | 11.52% |
| 2025-06-27 | 9.47 | 9.72 | 9.20 | 9.44 | -2.98% | 10.26 | 12.90% |
| 2025-06-26 | 9.80 | 10.40 | 9.63 | 9.73 | +2.85% | 19.60 | 23.32% |
| 2025-06-25 | 8.99 | 9.46 | 8.97 | 9.46 | +10.00% | 9.13 | 11.52% |