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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 35.00 | 36.30 | 32.80 | 35.52 | +2.45% | 27.17 | 20.15% |
| 2026-04-21 | 31.44 | 34.67 | 30.95 | 34.67 | +9.99% | 16.06 | 12.36% |
| 2026-04-20 | 30.92 | 32.58 | 30.57 | 31.52 | +4.47% | 20.93 | 17.21% |
| 2026-04-17 | 28.11 | 30.17 | 27.50 | 30.17 | +9.99% | 18.26 | 16.28% |
| 2026-04-16 | 27.16 | 28.19 | 26.80 | 27.43 | +1.03% | 11.16 | 10.55% |
| 2026-04-15 | 27.91 | 28.21 | 27.01 | 27.15 | -2.72% | 10.07 | 9.50% |
| 2026-04-14 | 28.58 | 28.78 | 27.62 | 27.91 | -0.82% | 15.42 | 14.25% |
| 2026-04-13 | 25.40 | 28.14 | 25.40 | 28.14 | +10.01% | 11.67 | 10.97% |
| 2026-04-10 | 25.70 | 26.66 | 25.29 | 25.58 | +0.75% | 9.52 | 9.49% |
| 2026-04-09 | 25.93 | 26.20 | 25.35 | 25.39 | -3.05% | 9.60 | 9.68% |
| 2026-04-08 | 24.99 | 26.66 | 24.86 | 26.19 | +8.04% | 16.41 | 16.44% |
| 2026-04-07 | 25.35 | 25.65 | 23.78 | 24.24 | -3.92% | 9.95 | 10.50% |
| 2026-04-03 | 25.43 | 26.30 | 24.42 | 25.23 | +1.69% | 11.50 | 11.70% |
| 2026-04-02 | 26.30 | 26.78 | 24.71 | 24.81 | -5.67% | 11.76 | 11.93% |
| 2026-04-01 | 26.85 | 27.36 | 25.15 | 26.30 | +1.47% | 14.84 | 14.64% |
| 2026-03-31 | 26.34 | 26.83 | 25.61 | 25.92 | -3.46% | 10.77 | 10.66% |
| 2026-03-30 | 26.03 | 26.96 | 25.61 | 26.85 | +2.52% | 15.73 | 15.49% |
| 2026-03-27 | 23.27 | 26.19 | 23.27 | 26.19 | +10.00% | 10.46 | 10.81% |
| 2026-03-26 | 24.76 | 25.27 | 23.76 | 23.81 | -6.19% | 9.71 | 10.33% |
| 2026-03-25 | 26.00 | 26.50 | 24.90 | 25.38 | -1.05% | 16.03 | 16.24% |