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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.92 | 4.00 | 3.91 | 3.99 | +1.52% | 0.96 | 1.62% |
| 2025-06-24 | 3.85 | 3.95 | 3.84 | 3.93 | +2.33% | 0.78 | 1.35% |
| 2025-06-23 | 3.79 | 3.85 | 3.77 | 3.84 | +1.04% | 0.39 | 0.68% |
| 2025-06-20 | 3.80 | 3.82 | 3.78 | 3.80 | +0.52% | 0.30 | 0.53% |
| 2025-06-19 | 3.86 | 3.86 | 3.76 | 3.78 | -2.06% | 0.65 | 1.15% |
| 2025-06-18 | 3.93 | 3.94 | 3.85 | 3.86 | -2.26% | 0.87 | 1.52% |
| 2025-06-17 | 3.88 | 4.00 | 3.87 | 3.95 | +1.79% | 1.10 | 1.88% |
| 2025-06-16 | 3.89 | 3.92 | 3.86 | 3.88 | -0.51% | 0.42 | 0.73% |
| 2025-06-13 | 3.92 | 3.97 | 3.88 | 3.90 | -0.51% | 0.71 | 1.22% |
| 2025-06-12 | 3.93 | 3.95 | 3.90 | 3.92 | -0.75% | 0.53 | 0.91% |
| 2025-06-11 | 3.91 | 3.99 | 3.91 | 3.95 | +0.76% | 0.54 | 0.92% |
| 2025-06-10 | 3.98 | 3.98 | 3.87 | 3.92 | -1.25% | 0.83 | 1.43% |
| 2025-06-09 | 3.95 | 3.99 | 3.93 | 3.97 | +0.76% | 0.62 | 1.05% |
| 2025-06-06 | 3.94 | 3.97 | 3.92 | 3.94 | 0.00% | 0.63 | 1.08% |
| 2025-06-05 | 3.95 | 3.99 | 3.92 | 3.94 | -0.50% | 0.72 | 1.23% |
| 2025-06-04 | 3.95 | 3.99 | 3.90 | 3.96 | +0.50% | 1.01 | 1.72% |
| 2025-06-03 | 3.86 | 3.96 | 3.83 | 3.94 | +2.06% | 1.35 | 2.31% |
| 2025-05-30 | 3.88 | 4.03 | 3.85 | 3.86 | -3.47% | 1.97 | 3.39% |
| 2025-05-29 | 4.07 | 4.12 | 3.98 | 4.00 | +6.90% | 3.76 | 6.25% |
| 2025-05-28 | 3.78 | 3.81 | 3.73 | 3.74 | -1.31% | 0.29 | 0.51% |