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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.48 | 4.50 | 4.41 | 4.41 | -1.34% | 1.01 | 1.53% |
| 2025-07-22 | 4.44 | 4.48 | 4.40 | 4.47 | +0.22% | 0.98 | 1.49% |
| 2025-07-21 | 4.41 | 4.47 | 4.39 | 4.46 | +2.06% | 1.00 | 1.53% |
| 2025-07-18 | 4.39 | 4.40 | 4.36 | 4.37 | 0.00% | 0.68 | 1.06% |
| 2025-07-17 | 4.38 | 4.41 | 4.35 | 4.37 | 0.00% | 0.70 | 1.09% |
| 2025-07-16 | 4.38 | 4.46 | 4.34 | 4.37 | +0.23% | 0.94 | 1.45% |
| 2025-07-15 | 4.43 | 4.48 | 4.33 | 4.36 | -1.58% | 1.38 | 2.13% |
| 2025-07-14 | 4.46 | 4.51 | 4.41 | 4.43 | -2.85% | 1.89 | 2.87% |
| 2025-07-11 | 4.33 | 4.75 | 4.31 | 4.56 | +5.31% | 3.56 | 5.30% |
| 2025-07-10 | 4.34 | 4.38 | 4.31 | 4.33 | -0.46% | 1.17 | 1.83% |
| 2025-07-09 | 4.19 | 4.44 | 4.18 | 4.35 | +3.82% | 2.47 | 3.87% |
| 2025-07-08 | 4.15 | 4.20 | 4.15 | 4.19 | +0.48% | 0.57 | 0.93% |
| 2025-07-07 | 4.15 | 4.17 | 4.13 | 4.17 | +0.72% | 0.49 | 0.81% |
| 2025-07-04 | 4.15 | 4.18 | 4.13 | 4.14 | -0.48% | 0.58 | 0.95% |
| 2025-07-03 | 4.15 | 4.17 | 4.12 | 4.16 | +0.24% | 0.61 | 1.00% |
| 2025-07-02 | 4.15 | 4.15 | 4.11 | 4.15 | 0.00% | 0.60 | 0.99% |
| 2025-07-01 | 4.15 | 4.19 | 4.13 | 4.15 | 0.00% | 0.70 | 1.15% |
| 2025-06-30 | 4.19 | 4.22 | 4.14 | 4.15 | -1.66% | 1.38 | 2.24% |
| 2025-06-27 | 4.16 | 4.32 | 4.16 | 4.22 | 0.00% | 2.16 | 3.47% |
| 2025-06-26 | 4.20 | 4.38 | 4.16 | 4.22 | +5.76% | 4.16 | 6.62% |