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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.15 | 16.35 | 16.03 | 16.27 | +0.99% | 2.98 | 4.74% |
| 2025-08-19 | 15.96 | 16.22 | 15.85 | 16.11 | +1.07% | 3.11 | 4.97% |
| 2025-08-18 | 15.88 | 16.15 | 15.66 | 15.94 | +2.05% | 3.55 | 5.74% |
| 2025-08-15 | 15.14 | 15.64 | 15.14 | 15.62 | +2.23% | 2.01 | 3.32% |
| 2025-08-14 | 15.76 | 15.83 | 15.28 | 15.28 | -3.05% | 2.10 | 3.49% |
| 2025-08-13 | 15.58 | 15.78 | 15.54 | 15.76 | +1.16% | 2.19 | 3.59% |
| 2025-08-12 | 15.69 | 15.79 | 15.50 | 15.58 | -0.83% | 1.68 | 2.77% |
| 2025-08-11 | 15.52 | 15.76 | 15.51 | 15.71 | +1.22% | 1.82 | 2.98% |
| 2025-08-08 | 15.75 | 15.75 | 15.46 | 15.52 | -1.46% | 1.88 | 3.11% |
| 2025-08-07 | 16.00 | 16.00 | 15.66 | 15.75 | -1.56% | 2.59 | 4.21% |
| 2025-08-06 | 15.65 | 16.00 | 15.47 | 16.00 | +2.30% | 3.70 | 6.02% |
| 2025-08-05 | 15.43 | 15.79 | 15.28 | 15.64 | +1.82% | 2.75 | 4.54% |
| 2025-08-04 | 15.07 | 15.40 | 15.05 | 15.36 | +1.05% | 1.38 | 2.33% |
| 2025-08-01 | 15.05 | 15.40 | 15.01 | 15.20 | +0.53% | 1.52 | 2.57% |
| 2025-07-31 | 15.10 | 15.36 | 15.10 | 15.12 | -0.40% | 1.73 | 2.92% |
| 2025-07-30 | 15.60 | 15.63 | 15.09 | 15.18 | -2.69% | 2.30 | 3.87% |
| 2025-07-29 | 15.46 | 15.69 | 15.39 | 15.60 | +0.19% | 2.28 | 3.77% |
| 2025-07-28 | 15.66 | 15.75 | 15.46 | 15.57 | +0.52% | 3.20 | 5.28% |
| 2025-07-25 | 15.15 | 15.49 | 15.06 | 15.49 | +2.11% | 3.29 | 5.53% |
| 2025-07-24 | 15.15 | 15.20 | 15.07 | 15.17 | +0.33% | 2.28 | 3.88% |