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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.03 | 15.25 | 14.92 | 15.12 | +0.07% | 3.10 | 5.27% |
| 2025-07-22 | 15.22 | 15.38 | 15.04 | 15.11 | -1.88% | 4.36 | 7.38% |
| 2025-07-21 | 15.43 | 15.88 | 15.35 | 15.40 | -1.91% | 6.56 | 10.85% |
| 2025-07-18 | 16.64 | 16.98 | 15.67 | 15.70 | +0.96% | 12.93 | 20.45% |
| 2025-07-17 | 14.20 | 15.55 | 14.13 | 15.55 | +9.97% | 5.97 | 9.97% |
| 2025-07-16 | 14.19 | 14.32 | 14.09 | 14.14 | -0.35% | 0.78 | 1.40% |
| 2025-07-15 | 14.30 | 14.33 | 14.03 | 14.19 | -2.14% | 1.67 | 3.03% |
| 2025-07-14 | 14.40 | 14.52 | 14.35 | 14.50 | +0.83% | 0.97 | 1.72% |
| 2025-07-11 | 14.37 | 14.47 | 14.24 | 14.38 | +0.07% | 0.88 | 1.57% |
| 2025-07-10 | 14.33 | 14.45 | 14.26 | 14.37 | 0.00% | 0.60 | 1.07% |
| 2025-07-09 | 14.36 | 14.50 | 14.33 | 14.37 | -0.21% | 0.72 | 1.28% |
| 2025-07-08 | 14.26 | 14.58 | 14.20 | 14.40 | +1.55% | 0.85 | 1.52% |
| 2025-07-07 | 14.22 | 14.30 | 14.11 | 14.18 | -0.42% | 0.49 | 0.90% |
| 2025-07-04 | 14.53 | 14.54 | 14.23 | 14.24 | -2.06% | 0.91 | 1.64% |
| 2025-07-03 | 14.35 | 14.59 | 14.32 | 14.54 | +1.04% | 0.93 | 1.65% |
| 2025-07-02 | 14.60 | 14.61 | 14.32 | 14.39 | -1.98% | 1.23 | 2.19% |
| 2025-07-01 | 14.68 | 14.82 | 14.55 | 14.68 | 0.00% | 1.10 | 1.92% |
| 2025-06-30 | 14.55 | 14.73 | 14.50 | 14.68 | +1.59% | 1.40 | 2.46% |
| 2025-06-27 | 14.46 | 14.60 | 14.43 | 14.45 | +0.14% | 1.05 | 1.86% |
| 2025-06-26 | 14.58 | 14.64 | 14.43 | 14.43 | -1.03% | 1.27 | 2.24% |