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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.25 | 4.30 | 4.23 | 4.28 | 0.00% | 0.77 | 1.22% |
| 2026-01-16 | 4.25 | 4.32 | 4.21 | 4.28 | +1.18% | 0.80 | 1.28% |
| 2026-01-15 | 4.24 | 4.28 | 4.21 | 4.23 | -0.70% | 0.56 | 0.90% |
| 2026-01-14 | 4.30 | 4.34 | 4.21 | 4.26 | -0.47% | 1.33 | 2.10% |
| 2026-01-13 | 4.27 | 4.40 | 4.25 | 4.28 | -0.23% | 1.42 | 2.23% |
| 2026-01-12 | 4.24 | 4.29 | 4.20 | 4.29 | +1.18% | 1.62 | 2.59% |
| 2026-01-09 | 4.23 | 4.25 | 4.19 | 4.24 | +0.24% | 0.93 | 1.49% |
| 2026-01-08 | 4.21 | 4.25 | 4.19 | 4.23 | +0.24% | 0.57 | 0.91% |
| 2026-01-07 | 4.28 | 4.29 | 4.20 | 4.22 | -0.94% | 0.63 | 1.01% |
| 2026-01-06 | 4.20 | 4.27 | 4.18 | 4.26 | +1.67% | 0.70 | 1.11% |
| 2026-01-05 | 4.18 | 4.20 | 4.16 | 4.19 | +0.72% | 0.56 | 0.91% |
| 2025-12-31 | 4.21 | 4.23 | 4.14 | 4.16 | -0.72% | 0.61 | 1.00% |
| 2025-12-30 | 4.27 | 4.29 | 4.19 | 4.19 | -2.78% | 0.81 | 1.30% |
| 2025-12-29 | 4.19 | 4.40 | 4.17 | 4.31 | +2.62% | 1.41 | 2.23% |
| 2025-12-26 | 4.24 | 4.24 | 4.17 | 4.20 | -0.94% | 0.78 | 1.25% |
| 2025-12-25 | 4.26 | 4.27 | 4.22 | 4.24 | -0.47% | 0.50 | 0.79% |
| 2025-12-24 | 4.22 | 4.27 | 4.18 | 4.26 | +1.19% | 0.52 | 0.83% |
| 2025-12-23 | 4.31 | 4.32 | 4.19 | 4.21 | -2.55% | 0.70 | 1.12% |
| 2025-12-22 | 4.33 | 4.36 | 4.31 | 4.32 | -0.23% | 0.52 | 0.81% |
| 2025-12-19 | 4.25 | 4.33 | 4.25 | 4.33 | +1.88% | 0.64 | 1.01% |