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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.26 | 9.31 | 9.18 | 9.22 | -0.75% | 1.07 | 1.37% |
| 2025-10-21 | 9.26 | 9.30 | 9.16 | 9.29 | +0.98% | 1.46 | 1.87% |
| 2025-10-20 | 9.22 | 9.27 | 9.13 | 9.20 | +0.55% | 1.40 | 1.81% |
| 2025-10-17 | 9.52 | 9.56 | 9.13 | 9.15 | -4.39% | 2.68 | 3.41% |
| 2025-10-16 | 9.87 | 9.87 | 9.54 | 9.57 | -2.84% | 2.53 | 3.11% |
| 2025-10-15 | 9.82 | 9.85 | 9.60 | 9.85 | +0.61% | 2.23 | 2.72% |
| 2025-10-14 | 9.85 | 10.04 | 9.73 | 9.79 | -0.10% | 3.64 | 4.36% |
| 2025-10-13 | 9.55 | 9.80 | 9.29 | 9.80 | +0.20% | 2.56 | 3.15% |
| 2025-10-10 | 9.78 | 9.85 | 9.67 | 9.78 | -0.31% | 2.42 | 2.94% |
| 2025-10-09 | 9.76 | 9.85 | 9.69 | 9.81 | +0.51% | 2.72 | 3.30% |
| 2025-09-30 | 9.55 | 9.84 | 9.55 | 9.76 | +2.20% | 2.60 | 3.17% |
| 2025-09-29 | 9.51 | 9.59 | 9.39 | 9.55 | -0.21% | 1.58 | 1.98% |
| 2025-09-26 | 9.75 | 9.80 | 9.56 | 9.57 | -2.15% | 2.14 | 2.62% |
| 2025-09-25 | 9.75 | 9.90 | 9.68 | 9.78 | +0.20% | 2.50 | 3.03% |
| 2025-09-24 | 9.54 | 9.77 | 9.41 | 9.76 | +1.67% | 2.30 | 2.82% |
| 2025-09-23 | 9.79 | 10.02 | 9.36 | 9.60 | -2.04% | 3.31 | 4.08% |
| 2025-09-22 | 9.86 | 9.88 | 9.68 | 9.80 | -0.61% | 2.22 | 2.70% |
| 2025-09-19 | 9.84 | 10.05 | 9.79 | 9.86 | 0.00% | 2.73 | 3.28% |
| 2025-09-18 | 9.99 | 10.20 | 9.76 | 9.86 | -0.90% | 5.31 | 6.31% |
| 2025-09-17 | 10.00 | 10.01 | 9.90 | 9.95 | -0.70% | 2.93 | 3.49% |