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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.31 | 8.74 | 8.22 | 8.60 | +2.75% | 3.70 | 5.14% |
| 2025-06-23 | 8.08 | 8.42 | 8.05 | 8.37 | +1.21% | 2.10 | 3.03% |
| 2025-06-20 | 8.60 | 8.73 | 8.24 | 8.27 | -5.59% | 3.16 | 4.46% |
| 2025-06-19 | 8.63 | 9.17 | 8.63 | 8.76 | +1.51% | 5.73 | 7.67% |
| 2025-06-18 | 8.40 | 8.71 | 8.23 | 8.63 | +2.74% | 4.51 | 6.30% |
| 2025-06-17 | 8.11 | 8.43 | 8.04 | 8.40 | +3.70% | 3.87 | 5.54% |
| 2025-06-16 | 8.09 | 8.19 | 8.00 | 8.10 | +0.25% | 1.39 | 2.03% |
| 2025-06-13 | 8.13 | 8.19 | 8.00 | 8.08 | +0.25% | 1.83 | 2.69% |
| 2025-06-12 | 8.14 | 8.14 | 7.99 | 8.06 | -0.98% | 1.16 | 1.70% |
| 2025-06-11 | 8.12 | 8.16 | 8.08 | 8.14 | +0.12% | 1.10 | 1.61% |
| 2025-06-10 | 8.33 | 8.35 | 8.01 | 8.13 | -2.28% | 2.50 | 3.64% |
| 2025-06-09 | 8.28 | 8.56 | 8.28 | 8.32 | +1.84% | 3.31 | 4.66% |
| 2025-06-06 | 8.25 | 8.33 | 8.15 | 8.17 | -2.51% | 2.47 | 3.57% |
| 2025-06-05 | 8.10 | 8.58 | 7.94 | 8.38 | +3.46% | 4.77 | 6.88% |
| 2025-06-04 | 8.29 | 8.34 | 8.04 | 8.10 | -2.29% | 3.16 | 4.60% |
| 2025-06-03 | 8.30 | 8.38 | 8.24 | 8.29 | 0.00% | 1.05 | 1.50% |
| 2025-05-30 | 8.74 | 8.74 | 8.25 | 8.29 | -4.71% | 2.71 | 3.84% |
| 2025-05-29 | 8.59 | 8.87 | 8.57 | 8.70 | +0.58% | 2.02 | 2.74% |
| 2025-05-28 | 8.91 | 8.91 | 8.60 | 8.65 | -3.46% | 2.48 | 3.38% |
| 2025-05-27 | 8.65 | 9.13 | 8.65 | 8.96 | +2.40% | 4.02 | 5.30% |