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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.75 | 3.80 | 3.74 | 3.79 | +0.79% | 0.30 | 0.54% |
| 2025-05-26 | 3.74 | 3.77 | 3.72 | 3.76 | +0.80% | 0.28 | 0.51% |
| 2025-05-23 | 3.78 | 3.80 | 3.73 | 3.73 | -1.31% | 0.37 | 0.67% |
| 2025-05-22 | 3.83 | 3.84 | 3.78 | 3.78 | -1.30% | 0.36 | 0.63% |
| 2025-05-21 | 3.85 | 3.86 | 3.82 | 3.83 | -0.52% | 0.34 | 0.60% |
| 2025-05-20 | 3.87 | 3.88 | 3.82 | 3.85 | +0.26% | 0.46 | 0.80% |
| 2025-05-19 | 3.79 | 3.87 | 3.79 | 3.84 | +1.57% | 0.86 | 1.51% |
| 2025-05-16 | 3.81 | 3.81 | 3.76 | 3.78 | -0.78% | 0.39 | 0.70% |
| 2025-05-15 | 3.84 | 3.86 | 3.80 | 3.81 | -1.29% | 0.52 | 0.91% |
| 2025-05-14 | 3.79 | 3.87 | 3.73 | 3.86 | +2.10% | 0.94 | 1.66% |
| 2025-05-13 | 3.78 | 3.81 | 3.76 | 3.78 | +0.79% | 0.64 | 1.13% |
| 2025-05-12 | 3.75 | 3.77 | 3.72 | 3.75 | +0.27% | 0.42 | 0.75% |
| 2025-05-09 | 3.78 | 3.78 | 3.72 | 3.74 | -0.79% | 0.30 | 0.55% |
| 2025-05-08 | 3.72 | 3.79 | 3.71 | 3.77 | +0.80% | 0.44 | 0.79% |
| 2025-05-07 | 3.76 | 3.79 | 3.71 | 3.74 | +0.53% | 0.48 | 0.86% |
| 2025-05-06 | 3.69 | 3.72 | 3.68 | 3.72 | +1.63% | 0.36 | 0.66% |