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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.00 | 15.41 | 14.92 | 15.19 | +0.07% | 1.77 | 3.00% |
| 2025-12-17 | 15.20 | 15.33 | 14.77 | 15.18 | -0.46% | 2.69 | 4.65% |
| 2025-12-16 | 15.93 | 16.00 | 15.15 | 15.25 | -5.40% | 4.04 | 6.78% |
| 2025-12-15 | 15.94 | 16.28 | 15.64 | 16.12 | -0.19% | 3.73 | 6.06% |
| 2025-12-12 | 16.23 | 16.37 | 16.09 | 16.15 | -0.43% | 4.63 | 7.39% |
| 2025-12-11 | 16.78 | 17.12 | 16.20 | 16.22 | -2.70% | 7.36 | 11.54% |
| 2025-12-10 | 16.96 | 17.09 | 16.55 | 16.67 | -1.71% | 6.20 | 9.61% |
| 2025-12-09 | 18.26 | 18.26 | 16.89 | 16.96 | -1.28% | 16.11 | 23.85% |
| 2025-12-08 | 15.62 | 17.18 | 15.60 | 17.18 | +9.99% | 5.25 | 8.02% |
| 2025-12-05 | 15.52 | 15.65 | 15.30 | 15.62 | +0.51% | 1.51 | 2.52% |
| 2025-12-04 | 15.70 | 15.81 | 15.31 | 15.54 | -1.46% | 1.77 | 2.96% |
| 2025-12-03 | 16.07 | 16.07 | 15.60 | 15.77 | -1.93% | 2.33 | 3.83% |
| 2025-12-02 | 15.86 | 16.35 | 15.76 | 16.08 | +0.69% | 3.15 | 5.07% |
| 2025-12-01 | 16.13 | 16.25 | 15.83 | 15.97 | -0.75% | 2.42 | 3.92% |
| 2025-11-28 | 15.87 | 16.10 | 15.74 | 16.09 | +0.56% | 2.73 | 4.44% |
| 2025-11-27 | 16.30 | 16.35 | 15.93 | 16.00 | -1.84% | 3.45 | 5.55% |
| 2025-11-26 | 15.65 | 16.30 | 15.33 | 16.30 | +3.43% | 5.45 | 8.89% |
| 2025-11-25 | 16.01 | 16.61 | 15.68 | 15.76 | -1.99% | 5.81 | 9.35% |
| 2025-11-24 | 15.61 | 16.13 | 15.44 | 16.08 | +3.08% | 4.64 | 7.54% |
| 2025-11-21 | 15.50 | 15.95 | 15.17 | 15.60 | -0.76% | 3.65 | 6.08% |