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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 17.95 | 18.17 | 17.51 | 17.80 | +1.83% | 4.81 | 7.02% |
| 2026-02-13 | 16.85 | 17.70 | 16.81 | 17.48 | +3.49% | 4.85 | 7.20% |
| 2026-02-12 | 16.72 | 16.99 | 16.64 | 16.89 | +0.96% | 1.74 | 2.67% |
| 2026-02-11 | 16.70 | 16.94 | 16.58 | 16.73 | +0.42% | 1.72 | 2.65% |
| 2026-02-10 | 16.23 | 16.88 | 16.23 | 16.66 | +2.21% | 2.60 | 4.04% |
| 2026-02-09 | 16.08 | 16.39 | 15.98 | 16.30 | +3.03% | 1.49 | 2.38% |
| 2026-02-06 | 15.75 | 15.98 | 15.66 | 15.82 | -0.25% | 1.07 | 1.76% |
| 2026-02-05 | 16.08 | 16.25 | 15.84 | 15.86 | -2.28% | 1.34 | 2.17% |
| 2026-02-04 | 16.25 | 16.36 | 16.02 | 16.23 | -0.73% | 1.18 | 1.90% |
| 2026-02-03 | 16.20 | 16.41 | 16.05 | 16.35 | +1.93% | 1.19 | 1.90% |
| 2026-02-02 | 16.10 | 16.55 | 16.02 | 16.04 | -0.31% | 2.07 | 3.28% |
| 2026-01-30 | 16.20 | 16.38 | 15.89 | 16.09 | -0.68% | 1.72 | 2.77% |
| 2026-01-29 | 16.36 | 16.73 | 16.13 | 16.20 | -1.16% | 2.02 | 3.19% |
| 2026-01-28 | 16.53 | 16.70 | 16.33 | 16.39 | -0.85% | 1.53 | 2.41% |
| 2026-01-27 | 16.30 | 16.54 | 15.77 | 16.53 | +0.85% | 2.22 | 3.56% |
| 2026-01-26 | 16.86 | 16.89 | 16.21 | 16.39 | -2.73% | 2.49 | 3.92% |
| 2026-01-23 | 16.80 | 16.90 | 16.73 | 16.85 | +0.36% | 2.62 | 4.04% |
| 2026-01-22 | 16.66 | 16.84 | 16.52 | 16.79 | +1.39% | 2.59 | 4.03% |
| 2026-01-21 | 16.23 | 16.60 | 16.21 | 16.56 | +1.04% | 1.92 | 3.01% |
| 2026-01-20 | 16.66 | 16.68 | 16.27 | 16.39 | -1.74% | 1.78 | 2.81% |