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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.17 | 4.22 | 4.15 | 4.17 | -0.48% | 0.53 | 0.86% |
| 2026-04-21 | 4.24 | 4.24 | 4.17 | 4.19 | -1.18% | 0.66 | 1.07% |
| 2026-04-20 | 4.15 | 4.25 | 4.12 | 4.24 | +2.17% | 0.86 | 1.38% |
| 2026-04-17 | 4.10 | 4.21 | 4.09 | 4.15 | +0.48% | 0.88 | 1.44% |
| 2026-04-16 | 4.10 | 4.14 | 4.09 | 4.13 | +0.24% | 0.45 | 0.74% |
| 2026-04-15 | 4.14 | 4.15 | 4.09 | 4.12 | -0.48% | 0.45 | 0.74% |
| 2026-04-14 | 4.13 | 4.16 | 4.08 | 4.14 | +0.73% | 0.68 | 1.11% |
| 2026-04-13 | 4.11 | 4.12 | 4.05 | 4.11 | 0.00% | 0.56 | 0.93% |
| 2026-04-10 | 4.16 | 4.18 | 4.10 | 4.11 | -0.24% | 0.65 | 1.08% |
| 2026-04-09 | 4.19 | 4.21 | 4.08 | 4.12 | -2.37% | 1.08 | 1.78% |
| 2026-04-08 | 4.20 | 4.28 | 4.13 | 4.22 | +0.48% | 2.64 | 4.26% |
| 2026-04-07 | 4.03 | 4.20 | 4.02 | 4.20 | +9.95% | 1.50 | 2.45% |
| 2026-04-03 | 3.94 | 3.96 | 3.79 | 3.82 | -3.05% | 0.46 | 0.80% |
| 2026-04-02 | 4.00 | 4.04 | 3.92 | 3.94 | -1.25% | 0.40 | 0.68% |
| 2026-04-01 | 4.02 | 4.06 | 3.96 | 3.99 | 0.00% | 0.40 | 0.69% |
| 2026-03-31 | 3.97 | 4.08 | 3.97 | 3.99 | +0.50% | 0.75 | 1.25% |
| 2026-03-30 | 3.86 | 3.99 | 3.84 | 3.97 | +1.02% | 0.43 | 0.74% |
| 2026-03-27 | 3.90 | 3.94 | 3.87 | 3.93 | +0.26% | 0.41 | 0.71% |
| 2026-03-26 | 3.96 | 4.00 | 3.91 | 3.92 | -0.76% | 0.48 | 0.83% |
| 2026-03-25 | 3.81 | 4.00 | 3.80 | 3.95 | +3.67% | 0.63 | 1.09% |