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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.61 | 4.70 | 4.59 | 4.68 | +0.43% | 1.65 | 2.42% |
| 2025-08-19 | 4.50 | 4.77 | 4.49 | 4.66 | +3.33% | 3.37 | 4.88% |
| 2025-08-18 | 4.54 | 4.57 | 4.48 | 4.51 | +0.22% | 1.11 | 1.66% |
| 2025-08-15 | 4.47 | 4.58 | 4.46 | 4.50 | +0.45% | 1.20 | 1.80% |
| 2025-08-14 | 4.62 | 4.67 | 4.46 | 4.48 | -2.82% | 1.48 | 2.20% |
| 2025-08-13 | 4.54 | 4.67 | 4.49 | 4.61 | +1.99% | 1.89 | 2.79% |
| 2025-08-12 | 4.57 | 4.59 | 4.49 | 4.52 | -1.09% | 1.01 | 1.52% |
| 2025-08-11 | 4.42 | 4.64 | 4.41 | 4.57 | +3.39% | 1.77 | 2.63% |
| 2025-08-08 | 4.42 | 4.44 | 4.39 | 4.42 | 0.00% | 0.48 | 0.74% |
| 2025-08-07 | 4.42 | 4.45 | 4.39 | 4.42 | +0.23% | 0.61 | 0.93% |
| 2025-08-06 | 4.44 | 4.45 | 4.39 | 4.41 | -0.68% | 0.43 | 0.66% |
| 2025-08-05 | 4.35 | 4.44 | 4.35 | 4.44 | +2.07% | 0.65 | 1.00% |
| 2025-08-04 | 4.31 | 4.36 | 4.29 | 4.35 | +0.69% | 0.58 | 0.91% |
| 2025-08-01 | 4.37 | 4.41 | 4.32 | 4.32 | -1.37% | 0.71 | 1.11% |
| 2025-07-31 | 4.51 | 4.52 | 4.37 | 4.38 | -2.88% | 1.10 | 1.69% |
| 2025-07-30 | 4.46 | 4.54 | 4.44 | 4.51 | +0.89% | 1.19 | 1.79% |
| 2025-07-29 | 4.44 | 4.50 | 4.40 | 4.47 | 0.00% | 0.79 | 1.21% |
| 2025-07-28 | 4.38 | 4.53 | 4.36 | 4.47 | +1.82% | 1.19 | 1.80% |
| 2025-07-25 | 4.45 | 4.46 | 4.37 | 4.39 | -1.35% | 0.79 | 1.21% |
| 2025-07-24 | 4.40 | 4.47 | 4.39 | 4.45 | +0.91% | 0.85 | 1.30% |