泰坦科技 sh.688133
27.11
-3.14%
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 22.51 | 22.81 | 22.46 | 22.71 | +0.89% | 0.54 | 1.45% |
| 2026-04-21 | 22.90 | 22.90 | 22.17 | 22.51 | -1.79% | 0.83 | 2.24% |
| 2026-04-20 | 22.39 | 23.73 | 22.33 | 22.92 | +5.33% | 1.77 | 4.69% |
| 2026-04-17 | 21.47 | 22.02 | 21.36 | 21.76 | +1.45% | 0.72 | 2.03% |
| 2026-04-16 | 21.55 | 21.62 | 21.08 | 21.45 | -0.51% | 0.55 | 1.56% |
| 2026-04-15 | 21.20 | 21.59 | 21.09 | 21.56 | +2.13% | 0.83 | 2.36% |
| 2026-04-14 | 21.36 | 21.41 | 20.78 | 21.11 | 0.00% | 0.67 | 1.92% |
| 2026-04-13 | 20.88 | 21.17 | 20.85 | 21.11 | +0.09% | 0.60 | 1.75% |
| 2026-04-10 | 20.43 | 21.66 | 20.43 | 21.09 | +3.33% | 1.05 | 3.02% |
| 2026-04-09 | 20.95 | 20.95 | 20.26 | 20.41 | -3.50% | 0.60 | 1.78% |
| 2026-04-08 | 20.58 | 21.15 | 20.52 | 21.15 | +3.57% | 0.80 | 2.33% |
| 2026-04-07 | 19.53 | 20.46 | 19.53 | 20.42 | +3.81% | 0.63 | 1.90% |
| 2026-04-03 | 20.40 | 20.40 | 19.53 | 19.67 | -3.44% | 0.58 | 1.78% |
| 2026-04-02 | 20.50 | 20.88 | 20.08 | 20.37 | -1.97% | 0.69 | 2.06% |
| 2026-04-01 | 20.20 | 20.78 | 20.01 | 20.78 | +5.27% | 0.84 | 2.49% |
| 2026-03-31 | 20.03 | 20.47 | 19.73 | 19.74 | -1.99% | 0.54 | 1.64% |
| 2026-03-30 | 19.98 | 20.23 | 19.71 | 20.14 | -0.59% | 0.55 | 1.67% |
| 2026-03-27 | 19.87 | 20.35 | 19.77 | 20.26 | +1.96% | 0.55 | 1.65% |
| 2026-03-26 | 20.41 | 20.60 | 19.76 | 19.87 | -2.55% | 0.52 | 1.59% |
| 2026-03-25 | 20.47 | 20.68 | 20.18 | 20.39 | +0.10% | 0.59 | 1.75% |