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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.73 | 14.88 | 14.54 | 14.77 | -0.67% | 0.98 | 1.74% |
| 2025-10-22 | 14.67 | 15.36 | 14.67 | 14.87 | +0.47% | 1.88 | 3.23% |
| 2025-10-21 | 14.48 | 14.97 | 14.43 | 14.80 | +1.86% | 1.19 | 2.09% |
| 2025-10-20 | 14.37 | 14.66 | 14.34 | 14.53 | +2.54% | 0.99 | 1.78% |
| 2025-10-17 | 14.76 | 14.80 | 14.15 | 14.17 | -4.13% | 1.48 | 2.64% |
| 2025-10-16 | 15.07 | 15.10 | 14.72 | 14.78 | -1.79% | 0.95 | 1.65% |
| 2025-10-15 | 14.85 | 15.20 | 14.69 | 15.05 | +1.69% | 1.23 | 2.11% |
| 2025-10-14 | 15.40 | 15.48 | 14.73 | 14.80 | -3.33% | 1.77 | 3.02% |
| 2025-10-13 | 14.66 | 15.31 | 14.36 | 15.31 | +0.33% | 1.69 | 2.91% |
| 2025-10-10 | 15.55 | 15.59 | 15.20 | 15.26 | -2.62% | 1.63 | 2.73% |
| 2025-10-09 | 15.81 | 15.94 | 15.63 | 15.67 | +0.06% | 1.57 | 2.56% |
| 2025-09-30 | 15.60 | 15.89 | 15.60 | 15.66 | -0.38% | 1.31 | 2.14% |
| 2025-09-29 | 15.71 | 15.90 | 15.53 | 15.72 | +0.13% | 1.37 | 2.24% |
| 2025-09-26 | 15.80 | 15.95 | 15.67 | 15.70 | -1.51% | 1.44 | 2.35% |
| 2025-09-25 | 16.00 | 16.11 | 15.87 | 15.94 | -0.38% | 1.96 | 3.16% |
| 2025-09-24 | 15.46 | 16.14 | 15.35 | 16.00 | +3.16% | 3.11 | 5.04% |
| 2025-09-23 | 15.63 | 15.73 | 15.13 | 15.51 | -0.77% | 1.82 | 3.04% |
| 2025-09-22 | 15.40 | 15.69 | 15.36 | 15.63 | +1.56% | 1.61 | 2.66% |
| 2025-09-19 | 15.42 | 15.70 | 15.27 | 15.39 | -0.13% | 1.67 | 2.77% |
| 2025-09-18 | 15.35 | 15.92 | 15.25 | 15.41 | +0.59% | 3.17 | 5.23% |