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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.93 | 9.02 | 8.73 | 8.97 | +0.34% | 1.41 | 1.89% |
| 2025-12-16 | 9.18 | 9.20 | 8.85 | 8.94 | -3.25% | 1.78 | 2.35% |
| 2025-12-15 | 9.40 | 9.40 | 9.20 | 9.24 | -1.49% | 2.05 | 2.61% |
| 2025-12-12 | 9.11 | 9.44 | 9.11 | 9.38 | +2.29% | 2.36 | 3.01% |
| 2025-12-11 | 9.40 | 9.42 | 9.15 | 9.17 | -1.50% | 1.69 | 2.16% |
| 2025-12-10 | 9.13 | 9.32 | 9.10 | 9.31 | +0.87% | 2.08 | 2.67% |
| 2025-12-09 | 9.10 | 9.60 | 9.10 | 9.23 | +1.88% | 3.22 | 4.09% |
| 2025-12-08 | 9.06 | 9.17 | 9.05 | 9.06 | +0.44% | 1.45 | 1.89% |
| 2025-12-05 | 8.80 | 9.02 | 8.79 | 9.02 | +1.69% | 1.15 | 1.52% |
| 2025-12-04 | 8.86 | 8.95 | 8.79 | 8.87 | +0.57% | 0.96 | 1.28% |
| 2025-12-03 | 8.94 | 8.94 | 8.78 | 8.82 | -1.23% | 0.89 | 1.19% |
| 2025-12-02 | 8.95 | 8.98 | 8.85 | 8.93 | -0.67% | 0.64 | 0.85% |
| 2025-12-01 | 8.91 | 9.07 | 8.89 | 8.99 | +0.67% | 1.03 | 1.36% |
| 2025-11-28 | 8.73 | 8.94 | 8.72 | 8.93 | +2.29% | 1.03 | 1.38% |
| 2025-11-27 | 8.74 | 8.84 | 8.72 | 8.73 | -1.13% | 0.73 | 0.98% |
| 2025-11-26 | 8.95 | 8.98 | 8.80 | 8.83 | -1.67% | 1.00 | 1.34% |
| 2025-11-25 | 8.95 | 9.05 | 8.86 | 8.98 | -0.11% | 1.11 | 1.47% |
| 2025-11-24 | 8.64 | 9.01 | 8.62 | 8.99 | +4.29% | 1.57 | 2.10% |
| 2025-11-21 | 9.02 | 9.02 | 8.62 | 8.62 | -4.75% | 1.75 | 2.38% |
| 2025-11-20 | 9.15 | 9.18 | 9.03 | 9.05 | -1.20% | 1.08 | 1.42% |