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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.73 | 3.82 | 3.68 | 3.81 | +4.38% | 0.54 | 0.98% |
| 2026-03-23 | 3.83 | 3.83 | 3.65 | 3.65 | -5.93% | 0.78 | 1.42% |
| 2026-03-20 | 3.97 | 4.00 | 3.88 | 3.88 | -1.77% | 0.47 | 0.82% |
| 2026-03-19 | 3.99 | 4.03 | 3.93 | 3.95 | -1.99% | 0.48 | 0.82% |
| 2026-03-18 | 4.07 | 4.07 | 3.98 | 4.03 | -0.74% | 0.61 | 1.02% |
| 2026-03-17 | 4.10 | 4.14 | 4.06 | 4.06 | -0.98% | 0.56 | 0.93% |
| 2026-03-16 | 4.11 | 4.16 | 4.08 | 4.10 | -0.24% | 0.53 | 0.88% |
| 2026-03-13 | 4.15 | 4.19 | 4.11 | 4.11 | -1.44% | 0.56 | 0.91% |
| 2026-03-12 | 4.21 | 4.22 | 4.15 | 4.17 | -0.95% | 0.67 | 1.09% |
| 2026-03-11 | 4.17 | 4.22 | 4.13 | 4.21 | +0.96% | 0.64 | 1.03% |
| 2026-03-10 | 4.16 | 4.17 | 4.14 | 4.17 | +0.72% | 0.38 | 0.62% |
| 2026-03-09 | 4.11 | 4.18 | 4.10 | 4.14 | -0.24% | 0.64 | 1.05% |
| 2026-03-06 | 4.05 | 4.16 | 4.02 | 4.15 | +1.72% | 0.65 | 1.07% |
| 2026-03-05 | 4.09 | 4.11 | 4.05 | 4.08 | +1.24% | 0.57 | 0.94% |
| 2026-03-04 | 4.14 | 4.16 | 4.02 | 4.03 | -3.36% | 1.10 | 1.83% |
| 2026-03-03 | 4.20 | 4.27 | 4.16 | 4.17 | -0.24% | 1.18 | 1.90% |
| 2026-03-02 | 4.19 | 4.26 | 4.13 | 4.18 | -0.71% | 1.10 | 1.78% |
| 2026-02-27 | 4.18 | 4.21 | 4.17 | 4.21 | +0.72% | 0.65 | 1.05% |
| 2026-02-26 | 4.24 | 4.24 | 4.16 | 4.18 | -1.42% | 0.62 | 1.01% |
| 2026-02-25 | 4.20 | 4.25 | 4.19 | 4.24 | +1.19% | 0.69 | 1.11% |