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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.57 | 13.57 | 13.23 | 13.32 | -1.40% | 0.68 | 1.31% |
| 2025-05-26 | 13.42 | 13.57 | 13.33 | 13.51 | +1.19% | 0.54 | 1.02% |
| 2025-05-23 | 13.52 | 13.69 | 13.32 | 13.35 | -0.96% | 0.77 | 1.46% |
| 2025-05-22 | 13.63 | 13.84 | 13.45 | 13.48 | -1.53% | 0.76 | 1.42% |
| 2025-05-21 | 13.86 | 13.86 | 13.58 | 13.69 | -1.08% | 0.79 | 1.48% |
| 2025-05-20 | 13.76 | 13.85 | 13.60 | 13.84 | +0.94% | 0.63 | 1.16% |
| 2025-05-19 | 13.76 | 13.82 | 13.54 | 13.71 | -0.29% | 0.67 | 1.25% |
| 2025-05-16 | 13.72 | 13.89 | 13.70 | 13.75 | +0.07% | 0.59 | 1.08% |
| 2025-05-15 | 14.07 | 14.07 | 13.74 | 13.74 | -2.19% | 0.85 | 1.57% |
| 2025-05-14 | 14.17 | 14.29 | 13.92 | 14.05 | -0.98% | 0.96 | 1.74% |
| 2025-05-13 | 14.38 | 14.48 | 14.15 | 14.19 | -0.42% | 1.03 | 1.83% |
| 2025-05-12 | 14.08 | 14.29 | 14.07 | 14.25 | +2.07% | 0.92 | 1.66% |
| 2025-05-09 | 14.17 | 14.18 | 13.84 | 13.96 | -1.47% | 0.79 | 1.45% |
| 2025-05-08 | 13.97 | 14.19 | 13.92 | 14.17 | +1.50% | 0.79 | 1.43% |
| 2025-05-07 | 14.09 | 14.15 | 13.82 | 13.96 | +0.14% | 0.99 | 1.82% |
| 2025-05-06 | 13.57 | 13.95 | 13.51 | 13.94 | +4.24% | 1.00 | 1.84% |