泰达股份 sz.000652
3.80
-0.78%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.84 | 3.84 | 3.75 | 3.80 | -0.78% | 0.64 | 1.17% |
| 2026-05-22 | 3.78 | 3.85 | 3.72 | 3.83 | +2.13% | 0.71 | 1.28% |
| 2026-05-21 | 3.88 | 3.89 | 3.72 | 3.75 | -2.85% | 1.19 | 2.14% |
| 2026-05-20 | 3.98 | 3.98 | 3.85 | 3.86 | -3.26% | 0.97 | 1.70% |
| 2026-05-19 | 4.11 | 4.13 | 3.95 | 3.99 | -2.44% | 1.29 | 2.18% |
| 2026-05-18 | 4.16 | 4.19 | 4.05 | 4.09 | -1.68% | 1.06 | 1.76% |
| 2026-05-15 | 4.34 | 4.34 | 4.14 | 4.16 | -3.03% | 1.29 | 2.08% |
| 2026-05-14 | 4.34 | 4.42 | 4.28 | 4.29 | -0.92% | 1.38 | 2.16% |
| 2026-05-13 | 4.33 | 4.48 | 4.28 | 4.33 | +0.93% | 1.62 | 2.52% |
| 2026-05-12 | 4.41 | 4.43 | 4.27 | 4.29 | -3.16% | 1.04 | 1.62% |
| 2026-05-11 | 4.43 | 4.44 | 4.35 | 4.43 | +0.45% | 1.18 | 1.83% |
| 2026-05-08 | 4.28 | 4.43 | 4.26 | 4.41 | +2.56% | 1.26 | 1.95% |
| 2026-05-07 | 4.36 | 4.39 | 4.28 | 4.30 | -1.15% | 0.93 | 1.46% |
| 2026-05-06 | 4.29 | 4.35 | 4.28 | 4.35 | +1.40% | 0.82 | 1.29% |
| 2026-04-30 | 4.32 | 4.40 | 4.28 | 4.29 | -0.69% | 0.95 | 1.48% |
| 2026-04-29 | 4.30 | 4.34 | 4.25 | 4.32 | -0.23% | 1.14 | 1.80% |
| 2026-04-28 | 4.19 | 4.38 | 4.18 | 4.33 | +3.34% | 2.07 | 3.27% |
| 2026-04-27 | 4.16 | 4.20 | 4.12 | 4.19 | +0.96% | 0.54 | 0.88% |
| 2026-04-24 | 4.21 | 4.23 | 4.11 | 4.15 | -1.66% | 0.74 | 1.21% |
| 2026-04-23 | 4.16 | 4.23 | 4.16 | 4.22 | +1.20% | 0.86 | 1.39% |