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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.91 | 9.98 | 9.68 | 9.72 | -0.21% | 2.76 | 3.34% |
| 2026-01-15 | 10.02 | 10.02 | 9.63 | 9.74 | -3.75% | 4.76 | 5.77% |
| 2026-01-14 | 10.01 | 10.33 | 9.97 | 10.12 | +0.40% | 5.68 | 6.62% |
| 2026-01-13 | 10.87 | 10.87 | 10.05 | 10.08 | -7.35% | 8.21 | 9.51% |
| 2026-01-12 | 10.50 | 10.95 | 10.29 | 10.88 | +4.72% | 10.66 | 11.83% |
| 2026-01-09 | 10.38 | 10.56 | 10.24 | 10.39 | 0.00% | 9.16 | 10.46% |
| 2026-01-08 | 9.66 | 10.56 | 9.61 | 10.39 | +7.67% | 10.83 | 12.63% |
| 2026-01-07 | 9.56 | 9.73 | 9.45 | 9.65 | +0.73% | 3.65 | 4.50% |
| 2026-01-06 | 9.36 | 9.59 | 9.34 | 9.58 | +1.91% | 3.13 | 3.90% |
| 2026-01-05 | 9.44 | 9.47 | 9.33 | 9.40 | -0.11% | 2.13 | 2.68% |
| 2025-12-31 | 9.40 | 9.43 | 9.22 | 9.41 | +0.53% | 1.69 | 2.14% |
| 2025-12-30 | 9.41 | 9.47 | 9.30 | 9.36 | -0.43% | 1.84 | 2.32% |
| 2025-12-29 | 9.30 | 9.47 | 9.24 | 9.40 | +1.29% | 2.30 | 2.90% |
| 2025-12-26 | 9.39 | 9.39 | 9.16 | 9.28 | -0.75% | 1.90 | 2.43% |
| 2025-12-25 | 9.17 | 9.35 | 9.10 | 9.35 | +2.19% | 2.18 | 2.79% |
| 2025-12-24 | 8.86 | 9.17 | 8.82 | 9.15 | +2.92% | 2.12 | 2.76% |
| 2025-12-23 | 9.02 | 9.05 | 8.83 | 8.89 | -1.77% | 1.33 | 1.77% |
| 2025-12-22 | 9.07 | 9.14 | 9.03 | 9.05 | -0.11% | 1.07 | 1.40% |
| 2025-12-19 | 8.90 | 9.30 | 8.90 | 9.06 | +1.68% | 1.23 | 1.60% |
| 2025-12-18 | 8.83 | 9.07 | 8.83 | 8.91 | -0.67% | 1.01 | 1.33% |