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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.42 | 16.75 | 16.23 | 16.68 | +1.58% | 2.28 | 3.56% |
| 2026-01-16 | 16.58 | 16.61 | 16.25 | 16.42 | -0.36% | 2.12 | 3.35% |
| 2026-01-15 | 16.44 | 16.67 | 16.26 | 16.48 | -0.60% | 1.96 | 3.09% |
| 2026-01-14 | 16.53 | 16.81 | 16.32 | 16.58 | -0.06% | 3.06 | 4.78% |
| 2026-01-13 | 17.06 | 17.10 | 16.55 | 16.59 | -2.75% | 3.70 | 5.71% |
| 2026-01-12 | 16.99 | 17.17 | 16.86 | 17.06 | +0.35% | 4.10 | 6.25% |
| 2026-01-09 | 16.50 | 17.07 | 16.46 | 17.00 | +1.61% | 4.99 | 7.66% |
| 2026-01-08 | 16.24 | 16.93 | 16.19 | 16.73 | +3.91% | 5.64 | 8.82% |
| 2026-01-07 | 16.18 | 16.23 | 15.96 | 16.10 | 0.00% | 2.28 | 3.67% |
| 2026-01-06 | 15.94 | 16.12 | 15.87 | 16.10 | +1.13% | 2.49 | 4.03% |
| 2026-01-05 | 15.68 | 15.95 | 15.68 | 15.92 | +1.34% | 2.12 | 3.46% |
| 2025-12-31 | 15.78 | 15.85 | 15.50 | 15.71 | +0.13% | 1.67 | 2.76% |
| 2025-12-30 | 15.80 | 15.97 | 15.67 | 15.69 | -0.19% | 1.73 | 2.84% |
| 2025-12-29 | 15.59 | 15.89 | 15.53 | 15.72 | +0.70% | 1.84 | 3.03% |
| 2025-12-26 | 15.83 | 15.83 | 15.52 | 15.61 | -1.39% | 1.90 | 3.15% |
| 2025-12-25 | 15.59 | 15.84 | 15.51 | 15.83 | +1.60% | 2.09 | 3.46% |
| 2025-12-24 | 15.28 | 15.61 | 15.25 | 15.58 | +2.23% | 1.86 | 3.11% |
| 2025-12-23 | 15.49 | 15.51 | 15.11 | 15.24 | -1.68% | 1.97 | 3.34% |
| 2025-12-22 | 15.35 | 15.69 | 15.32 | 15.50 | +1.71% | 2.34 | 3.90% |
| 2025-12-19 | 15.20 | 15.45 | 15.20 | 15.24 | +0.33% | 1.74 | 2.95% |