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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.45 | 15.92 | 15.45 | 15.72 | +2.21% | 3.14 | 5.17% |
| 2025-11-19 | 15.50 | 15.60 | 15.30 | 15.38 | -1.47% | 1.80 | 3.03% |
| 2025-11-18 | 15.23 | 15.88 | 15.17 | 15.61 | +2.16% | 3.16 | 5.24% |
| 2025-11-17 | 15.10 | 15.31 | 15.04 | 15.28 | +1.19% | 1.25 | 2.14% |
| 2025-11-14 | 14.95 | 15.44 | 14.78 | 15.10 | +0.53% | 1.58 | 2.70% |
| 2025-11-13 | 15.00 | 15.09 | 14.85 | 15.02 | +0.07% | 0.78 | 1.35% |
| 2025-11-12 | 15.02 | 15.10 | 14.82 | 15.01 | -0.33% | 0.78 | 1.35% |
| 2025-11-11 | 15.05 | 15.19 | 14.97 | 15.06 | +0.07% | 0.94 | 1.62% |
| 2025-11-10 | 14.95 | 15.14 | 14.89 | 15.05 | +0.47% | 0.82 | 1.42% |
| 2025-11-07 | 15.04 | 15.05 | 14.90 | 14.98 | -0.79% | 0.69 | 1.20% |
| 2025-11-06 | 14.87 | 15.15 | 14.76 | 15.10 | +1.75% | 1.24 | 2.15% |
| 2025-11-05 | 14.55 | 14.89 | 14.55 | 14.84 | +0.47% | 0.66 | 1.16% |
| 2025-11-04 | 14.98 | 14.98 | 14.66 | 14.77 | -1.53% | 0.77 | 1.35% |
| 2025-11-03 | 14.93 | 15.03 | 14.68 | 15.00 | +1.15% | 1.02 | 1.78% |
| 2025-10-31 | 14.73 | 15.01 | 14.65 | 14.83 | -0.47% | 0.96 | 1.67% |
| 2025-10-30 | 15.11 | 15.12 | 14.86 | 14.90 | -1.32% | 1.00 | 1.73% |
| 2025-10-29 | 15.20 | 15.29 | 15.03 | 15.10 | -0.98% | 0.89 | 1.53% |
| 2025-10-28 | 15.12 | 15.37 | 15.07 | 15.25 | +0.20% | 1.06 | 1.80% |
| 2025-10-27 | 15.18 | 15.30 | 15.05 | 15.22 | +0.73% | 1.15 | 1.97% |
| 2025-10-24 | 14.77 | 15.22 | 14.77 | 15.11 | +2.30% | 1.42 | 2.43% |