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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.63 | 14.65 | 14.43 | 14.58 | -0.07% | 1.53 | 2.72% |
| 2025-06-24 | 14.31 | 14.59 | 14.21 | 14.59 | +1.81% | 1.78 | 3.16% |
| 2025-06-23 | 14.00 | 14.37 | 13.90 | 14.33 | +1.92% | 1.43 | 2.58% |
| 2025-06-20 | 13.85 | 14.17 | 13.73 | 14.06 | +1.01% | 1.18 | 2.17% |
| 2025-06-19 | 13.87 | 14.16 | 13.79 | 13.92 | +0.07% | 1.72 | 3.14% |
| 2025-06-18 | 13.71 | 14.00 | 13.66 | 13.91 | +1.08% | 1.00 | 1.83% |
| 2025-06-17 | 13.81 | 13.87 | 13.71 | 13.76 | -0.29% | 0.57 | 1.07% |
| 2025-06-16 | 13.97 | 14.01 | 13.76 | 13.80 | -1.21% | 0.94 | 1.74% |
| 2025-06-13 | 13.72 | 14.00 | 13.69 | 13.97 | +0.57% | 1.60 | 2.95% |
| 2025-06-12 | 13.73 | 14.20 | 13.71 | 13.89 | +0.50% | 1.33 | 2.43% |
| 2025-06-11 | 13.95 | 13.95 | 13.79 | 13.82 | +0.36% | 0.62 | 1.14% |
| 2025-06-10 | 13.88 | 14.01 | 13.68 | 13.77 | -1.07% | 1.12 | 2.06% |
| 2025-06-09 | 13.68 | 14.05 | 13.68 | 13.92 | +1.74% | 1.04 | 1.92% |
| 2025-06-06 | 13.80 | 13.80 | 13.62 | 13.68 | -0.43% | 0.60 | 1.11% |
| 2025-06-05 | 13.47 | 13.80 | 13.38 | 13.74 | +1.77% | 0.99 | 1.85% |
| 2025-06-04 | 13.27 | 13.52 | 13.23 | 13.50 | +1.72% | 0.65 | 1.24% |
| 2025-06-03 | 13.24 | 13.32 | 13.21 | 13.27 | +0.23% | 0.43 | 0.82% |
| 2025-05-30 | 13.45 | 13.47 | 13.22 | 13.24 | -1.91% | 0.70 | 1.34% |
| 2025-05-29 | 13.21 | 13.55 | 13.21 | 13.50 | +2.03% | 0.77 | 1.45% |
| 2025-05-28 | 13.30 | 13.41 | 13.19 | 13.23 | -0.67% | 0.47 | 0.90% |