泰晶科技 sh.603738
49.19
-2.09%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 51.74 | 52.94 | 48.53 | 49.19 | -2.09% | 25.18 | 12.94% |
| 2026-05-22 | 48.00 | 51.84 | 47.99 | 50.24 | +6.60% | 26.35 | 13.57% |
| 2026-05-21 | 50.50 | 51.68 | 46.71 | 47.13 | -7.32% | 25.54 | 13.40% |
| 2026-05-20 | 52.00 | 52.69 | 48.78 | 50.85 | -3.14% | 28.35 | 14.58% |
| 2026-05-19 | 53.83 | 54.78 | 50.34 | 52.50 | -2.78% | 27.55 | 13.75% |
| 2026-05-18 | 55.45 | 57.68 | 53.15 | 54.00 | -2.84% | 35.75 | 16.78% |
| 2026-05-15 | 53.53 | 58.28 | 53.53 | 55.58 | +4.91% | 40.98 | 18.73% |
| 2026-05-14 | 54.50 | 57.30 | 51.68 | 52.98 | -1.89% | 32.01 | 15.44% |
| 2026-05-13 | 53.32 | 55.32 | 52.40 | 54.00 | -0.52% | 30.76 | 14.81% |
| 2026-05-12 | 51.00 | 54.99 | 49.25 | 54.28 | +4.97% | 41.00 | 20.14% |
| 2026-05-11 | 50.67 | 51.71 | 50.05 | 51.71 | +10.00% | 13.44 | 6.77% |
| 2026-05-08 | 47.01 | 47.01 | 45.65 | 47.01 | +9.99% | 9.30 | 5.15% |
| 2026-05-07 | 41.99 | 42.74 | 41.99 | 42.74 | +10.01% | 4.99 | 3.03% |
| 2026-05-06 | 38.38 | 40.15 | 37.89 | 38.85 | +1.38% | 20.05 | 13.25% |
| 2026-04-30 | 40.30 | 40.80 | 37.31 | 38.32 | -3.77% | 23.16 | 15.61% |
| 2026-04-29 | 35.88 | 39.82 | 35.01 | 39.82 | +10.00% | 25.36 | 17.66% |
| 2026-04-28 | 39.00 | 39.20 | 35.68 | 36.20 | -7.01% | 24.67 | 17.39% |
| 2026-04-27 | 40.91 | 43.00 | 38.30 | 38.93 | -2.21% | 34.58 | 22.50% |
| 2026-04-24 | 37.30 | 40.70 | 37.25 | 39.81 | +7.59% | 37.03 | 24.03% |
| 2026-04-23 | 36.00 | 37.55 | 35.40 | 37.00 | +4.17% | 29.64 | 21.06% |