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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.21 | 4.27 | 4.20 | 4.25 | +0.71% | 0.60 | 0.96% |
| 2025-12-17 | 4.20 | 4.24 | 4.14 | 4.22 | 0.00% | 0.71 | 1.14% |
| 2025-12-16 | 4.27 | 4.31 | 4.20 | 4.22 | -0.94% | 0.59 | 0.94% |
| 2025-12-15 | 4.22 | 4.28 | 4.19 | 4.26 | +0.47% | 0.54 | 0.86% |
| 2025-12-12 | 4.35 | 4.35 | 4.22 | 4.24 | -2.53% | 1.05 | 1.67% |
| 2025-12-11 | 4.51 | 4.51 | 4.34 | 4.35 | -3.55% | 1.13 | 1.74% |
| 2025-12-10 | 4.48 | 4.51 | 4.43 | 4.51 | +0.45% | 0.89 | 1.34% |
| 2025-12-09 | 4.57 | 4.58 | 4.47 | 4.49 | -2.18% | 1.15 | 1.73% |
| 2025-12-08 | 4.52 | 4.67 | 4.52 | 4.59 | +1.10% | 1.72 | 2.54% |
| 2025-12-05 | 4.44 | 4.62 | 4.40 | 4.54 | +2.71% | 1.89 | 2.83% |
| 2025-12-04 | 4.48 | 4.50 | 4.40 | 4.42 | -2.00% | 0.90 | 1.38% |
| 2025-12-03 | 4.50 | 4.52 | 4.44 | 4.51 | +0.22% | 1.22 | 1.85% |
| 2025-12-02 | 4.44 | 4.53 | 4.43 | 4.50 | +0.90% | 1.42 | 2.15% |
| 2025-12-01 | 4.41 | 4.48 | 4.41 | 4.46 | 0.00% | 1.23 | 1.88% |
| 2025-11-28 | 4.43 | 4.47 | 4.36 | 4.46 | +1.13% | 1.61 | 2.47% |
| 2025-11-27 | 4.56 | 4.58 | 4.40 | 4.41 | -3.92% | 3.88 | 5.90% |
| 2025-11-26 | 4.16 | 4.59 | 4.15 | 4.59 | +10.07% | 3.76 | 5.62% |
| 2025-11-25 | 4.18 | 4.20 | 4.14 | 4.17 | +0.24% | 0.50 | 0.81% |
| 2025-11-24 | 4.16 | 4.19 | 4.12 | 4.16 | +0.97% | 0.60 | 0.98% |
| 2025-11-21 | 4.25 | 4.30 | 4.12 | 4.12 | -3.96% | 0.95 | 1.54% |