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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.03 | 10.05 | 9.93 | 10.02 | 0.00% | 3.14 | 3.73% |
| 2025-09-15 | 10.23 | 10.33 | 9.93 | 10.02 | -3.00% | 5.99 | 7.05% |
| 2025-09-12 | 10.26 | 10.84 | 10.26 | 10.33 | +1.08% | 8.73 | 9.79% |
| 2025-09-11 | 9.90 | 10.39 | 9.83 | 10.22 | +3.65% | 6.04 | 7.06% |
| 2025-09-10 | 9.84 | 10.03 | 9.83 | 9.86 | +0.51% | 2.72 | 3.25% |
| 2025-09-09 | 10.05 | 10.06 | 9.75 | 9.81 | -2.29% | 2.73 | 3.27% |
| 2025-09-08 | 10.07 | 10.10 | 9.89 | 10.04 | -0.30% | 2.79 | 3.31% |
| 2025-09-05 | 9.92 | 10.07 | 9.68 | 10.07 | +2.03% | 3.77 | 4.51% |
| 2025-09-04 | 10.17 | 10.30 | 9.69 | 9.87 | -2.76% | 4.25 | 5.03% |
| 2025-09-03 | 10.98 | 11.00 | 10.12 | 10.15 | -7.56% | 5.57 | 6.31% |
| 2025-09-02 | 11.14 | 11.17 | 10.70 | 10.98 | -2.05% | 6.01 | 6.53% |
| 2025-09-01 | 11.38 | 11.39 | 11.11 | 11.21 | -0.53% | 4.13 | 4.37% |
| 2025-08-29 | 11.39 | 11.40 | 11.15 | 11.27 | -2.42% | 5.35 | 5.63% |
| 2025-08-28 | 11.32 | 11.57 | 10.93 | 11.55 | +1.40% | 8.17 | 8.61% |
| 2025-08-27 | 11.75 | 11.96 | 11.38 | 11.39 | -2.32% | 10.58 | 10.71% |
| 2025-08-26 | 11.82 | 11.93 | 11.62 | 11.66 | -1.35% | 7.44 | 7.53% |
| 2025-08-25 | 12.20 | 12.32 | 11.64 | 11.82 | -3.04% | 13.50 | 13.46% |
| 2025-08-22 | 12.49 | 12.80 | 11.98 | 12.19 | -2.48% | 18.62 | 17.92% |
| 2025-08-21 | 13.50 | 13.50 | 12.16 | 12.50 | -3.03% | 27.13 | 25.33% |
| 2025-08-20 | 12.89 | 12.89 | 12.89 | 12.89 | +9.98% | 1.76 | 1.62% |