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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.48 | 13.80 | 12.88 | 12.90 | -4.80% | 10.52 | 9.48% |
| 2026-02-12 | 12.56 | 13.89 | 12.28 | 13.55 | +7.28% | 17.61 | 15.76% |
| 2026-02-11 | 12.71 | 12.96 | 12.50 | 12.63 | -1.10% | 7.64 | 7.13% |
| 2026-02-10 | 12.71 | 12.87 | 12.37 | 12.77 | +0.71% | 13.27 | 12.44% |
| 2026-02-09 | 11.66 | 12.68 | 11.52 | 12.68 | +9.97% | 13.58 | 13.07% |
| 2026-02-06 | 11.12 | 11.89 | 10.96 | 11.53 | +0.87% | 9.35 | 9.59% |
| 2026-02-05 | 12.04 | 12.31 | 11.31 | 11.43 | -7.75% | 15.11 | 15.34% |
| 2026-02-04 | 12.55 | 12.70 | 11.90 | 12.39 | +6.63% | 22.55 | 21.72% |
| 2026-02-03 | 11.61 | 11.62 | 11.61 | 11.62 | +10.04% | 4.00 | 4.08% |
| 2026-02-02 | 11.15 | 11.29 | 10.55 | 10.56 | -5.29% | 6.42 | 7.00% |
| 2026-01-30 | 10.51 | 11.35 | 10.45 | 11.15 | +5.99% | 9.14 | 9.87% |
| 2026-01-29 | 11.00 | 11.10 | 10.43 | 10.52 | -5.14% | 8.38 | 9.26% |
| 2026-01-28 | 11.46 | 11.48 | 11.07 | 11.09 | -4.81% | 8.14 | 8.60% |
| 2026-01-27 | 11.02 | 11.90 | 10.56 | 11.65 | +4.02% | 12.98 | 13.59% |
| 2026-01-26 | 11.35 | 11.80 | 10.77 | 11.20 | -0.18% | 11.21 | 11.84% |
| 2026-01-23 | 10.68 | 11.35 | 10.51 | 11.22 | +6.25% | 14.45 | 15.60% |
| 2026-01-22 | 10.00 | 10.57 | 9.95 | 10.56 | +5.60% | 7.96 | 9.12% |
| 2026-01-21 | 9.98 | 10.40 | 9.92 | 10.00 | +0.60% | 3.47 | 4.09% |
| 2026-01-20 | 9.91 | 10.03 | 9.75 | 9.94 | -0.70% | 3.37 | 4.04% |
| 2026-01-19 | 9.66 | 10.03 | 9.63 | 10.01 | +2.98% | 3.53 | 4.21% |