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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.11 | 15.44 | 15.11 | 15.32 | +1.19% | 1.58 | 2.64% |
| 2025-09-16 | 14.94 | 15.15 | 14.90 | 15.14 | +1.34% | 1.14 | 1.94% |
| 2025-09-15 | 15.30 | 15.33 | 14.90 | 14.94 | -1.45% | 1.25 | 2.13% |
| 2025-09-12 | 15.17 | 15.28 | 14.98 | 15.16 | +0.07% | 1.78 | 3.03% |
| 2025-09-11 | 14.70 | 15.15 | 14.51 | 15.15 | +3.06% | 2.13 | 3.65% |
| 2025-09-10 | 14.62 | 14.85 | 14.60 | 14.70 | +0.62% | 1.09 | 1.90% |
| 2025-09-09 | 14.83 | 14.83 | 14.50 | 14.61 | -2.01% | 1.23 | 2.15% |
| 2025-09-08 | 14.65 | 14.93 | 14.59 | 14.91 | +1.43% | 1.49 | 2.59% |
| 2025-09-05 | 14.45 | 14.72 | 14.38 | 14.70 | +2.01% | 1.44 | 2.53% |
| 2025-09-04 | 14.68 | 14.89 | 14.20 | 14.41 | -1.37% | 1.63 | 2.87% |
| 2025-09-03 | 15.20 | 15.27 | 14.56 | 14.61 | -3.82% | 1.85 | 3.19% |
| 2025-09-02 | 15.81 | 15.85 | 15.10 | 15.19 | -3.80% | 2.35 | 3.94% |
| 2025-09-01 | 15.75 | 16.07 | 15.69 | 15.79 | +0.13% | 1.58 | 2.56% |
| 2025-08-29 | 16.14 | 16.15 | 15.71 | 15.77 | -2.29% | 1.77 | 2.88% |
| 2025-08-28 | 15.81 | 16.14 | 15.45 | 16.14 | +2.15% | 2.79 | 4.52% |
| 2025-08-27 | 16.24 | 16.44 | 15.78 | 15.80 | -2.77% | 3.00 | 4.76% |
| 2025-08-26 | 16.16 | 16.41 | 16.08 | 16.25 | +0.06% | 2.43 | 3.82% |
| 2025-08-25 | 16.31 | 16.44 | 16.10 | 16.24 | -0.37% | 2.94 | 4.65% |
| 2025-08-22 | 16.22 | 16.36 | 16.16 | 16.30 | -0.43% | 2.77 | 4.37% |
| 2025-08-21 | 16.45 | 16.85 | 16.10 | 16.37 | +0.61% | 4.38 | 6.86% |