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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.18 | 4.21 | 4.15 | 4.19 | +1.21% | 0.56 | 0.92% |
| 2026-02-13 | 4.13 | 4.16 | 4.13 | 4.14 | +0.24% | 0.52 | 0.84% |
| 2026-02-12 | 4.19 | 4.21 | 4.13 | 4.13 | -1.20% | 0.75 | 1.23% |
| 2026-02-11 | 4.18 | 4.21 | 4.15 | 4.18 | 0.00% | 0.58 | 0.95% |
| 2026-02-10 | 4.21 | 4.23 | 4.16 | 4.18 | -1.42% | 1.09 | 1.77% |
| 2026-02-09 | 4.30 | 4.34 | 4.21 | 4.24 | -0.93% | 1.39 | 2.21% |
| 2026-02-06 | 4.25 | 4.31 | 4.22 | 4.28 | 0.00% | 0.79 | 1.25% |
| 2026-02-05 | 4.24 | 4.41 | 4.23 | 4.28 | +0.47% | 1.44 | 2.25% |
| 2026-02-04 | 4.24 | 4.27 | 4.18 | 4.26 | +0.95% | 0.98 | 1.56% |
| 2026-02-03 | 4.19 | 4.32 | 4.16 | 4.22 | +1.93% | 1.34 | 2.15% |
| 2026-02-02 | 4.36 | 4.37 | 4.12 | 4.14 | -8.41% | 2.93 | 4.73% |
| 2026-01-30 | 4.47 | 4.70 | 4.45 | 4.52 | +0.89% | 2.60 | 3.88% |
| 2026-01-29 | 4.56 | 4.58 | 4.46 | 4.48 | -2.61% | 2.13 | 3.21% |
| 2026-01-28 | 4.65 | 4.75 | 4.58 | 4.60 | -2.95% | 3.67 | 5.37% |
| 2026-01-27 | 4.50 | 4.92 | 4.49 | 4.74 | +6.04% | 7.30 | 10.29% |
| 2026-01-26 | 4.45 | 4.55 | 4.35 | 4.47 | +1.82% | 2.07 | 3.16% |
| 2026-01-23 | 4.38 | 4.40 | 4.35 | 4.39 | +0.23% | 0.91 | 1.41% |
| 2026-01-22 | 4.32 | 4.38 | 4.30 | 4.38 | +1.39% | 0.94 | 1.46% |
| 2026-01-21 | 4.32 | 4.33 | 4.29 | 4.32 | -0.23% | 0.53 | 0.84% |
| 2026-01-20 | 4.28 | 4.33 | 4.26 | 4.33 | +1.17% | 0.81 | 1.27% |