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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 25.46 | 26.16 | 24.64 | 25.65 | +7.86% | 19.70 | 20.12% |
| 2026-03-23 | 22.44 | 25.00 | 22.07 | 23.78 | +3.03% | 13.45 | 14.72% |
| 2026-03-20 | 24.49 | 24.50 | 23.00 | 23.08 | -3.83% | 8.71 | 9.51% |
| 2026-03-19 | 23.95 | 24.80 | 23.50 | 24.00 | -0.21% | 8.94 | 9.64% |
| 2026-03-18 | 23.35 | 24.18 | 23.30 | 24.05 | +5.25% | 10.40 | 11.37% |
| 2026-03-17 | 25.97 | 26.06 | 22.80 | 22.85 | -9.72% | 14.77 | 16.10% |
| 2026-03-16 | 23.60 | 25.31 | 23.60 | 25.31 | +10.00% | 11.40 | 11.97% |
| 2026-03-13 | 22.38 | 24.00 | 22.19 | 23.01 | -0.17% | 7.41 | 8.32% |
| 2026-03-12 | 22.80 | 23.20 | 22.11 | 23.05 | +0.66% | 7.19 | 8.24% |
| 2026-03-11 | 22.63 | 24.05 | 22.51 | 22.90 | +1.96% | 8.99 | 10.00% |
| 2026-03-10 | 22.33 | 22.88 | 22.06 | 22.46 | +1.81% | 7.48 | 8.63% |
| 2026-03-09 | 22.31 | 22.58 | 21.02 | 22.06 | -5.57% | 9.81 | 11.68% |
| 2026-03-06 | 23.78 | 24.54 | 23.10 | 23.36 | -1.52% | 12.08 | 13.19% |
| 2026-03-05 | 23.79 | 24.48 | 23.12 | 23.72 | +3.13% | 11.95 | 13.05% |
| 2026-03-04 | 22.00 | 23.98 | 22.00 | 23.00 | 0.00% | 11.99 | 13.43% |
| 2026-03-03 | 24.20 | 24.75 | 22.50 | 23.00 | -4.01% | 22.19 | 24.37% |
| 2026-03-02 | 21.60 | 23.96 | 21.10 | 23.96 | +10.01% | 17.07 | 19.69% |
| 2026-02-27 | 19.40 | 21.78 | 19.30 | 21.78 | +10.00% | 12.62 | 15.59% |
| 2026-02-26 | 19.04 | 19.96 | 18.95 | 19.80 | +3.12% | 8.65 | 11.52% |
| 2026-02-25 | 17.76 | 19.58 | 17.66 | 19.20 | +7.87% | 10.67 | 14.68% |