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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.34 | 4.36 | 4.25 | 4.29 | +0.23% | 0.61 | 0.97% |
| 2025-11-19 | 4.39 | 4.39 | 4.26 | 4.28 | -2.28% | 0.72 | 1.14% |
| 2025-11-18 | 4.48 | 4.49 | 4.34 | 4.38 | -2.67% | 1.00 | 1.55% |
| 2025-11-17 | 4.40 | 4.52 | 4.36 | 4.50 | +2.04% | 1.40 | 2.13% |
| 2025-11-14 | 4.41 | 4.47 | 4.40 | 4.41 | -0.23% | 0.59 | 0.91% |
| 2025-11-13 | 4.40 | 4.43 | 4.35 | 4.42 | +0.91% | 0.76 | 1.18% |
| 2025-11-12 | 4.39 | 4.44 | 4.37 | 4.38 | -0.45% | 0.69 | 1.07% |
| 2025-11-11 | 4.36 | 4.41 | 4.35 | 4.40 | +0.69% | 0.71 | 1.09% |
| 2025-11-10 | 4.40 | 4.42 | 4.36 | 4.37 | -0.46% | 0.65 | 1.01% |
| 2025-11-07 | 4.35 | 4.40 | 4.32 | 4.39 | +1.15% | 0.81 | 1.25% |
| 2025-11-06 | 4.33 | 4.37 | 4.31 | 4.34 | +0.23% | 0.72 | 1.12% |
| 2025-11-05 | 4.28 | 4.36 | 4.27 | 4.33 | +0.70% | 0.76 | 1.19% |
| 2025-11-04 | 4.27 | 4.31 | 4.26 | 4.30 | +0.70% | 0.64 | 1.01% |
| 2025-11-03 | 4.25 | 4.27 | 4.21 | 4.27 | +0.47% | 0.51 | 0.82% |
| 2025-10-31 | 4.23 | 4.27 | 4.21 | 4.25 | +0.95% | 0.49 | 0.78% |
| 2025-10-30 | 4.29 | 4.29 | 4.21 | 4.21 | -1.86% | 0.63 | 1.01% |
| 2025-10-29 | 4.27 | 4.30 | 4.21 | 4.29 | +0.70% | 0.60 | 0.95% |
| 2025-10-28 | 4.27 | 4.31 | 4.25 | 4.26 | -0.23% | 0.55 | 0.87% |
| 2025-10-27 | 4.30 | 4.31 | 4.21 | 4.27 | -0.47% | 0.69 | 1.11% |
| 2025-10-24 | 4.38 | 4.38 | 4.29 | 4.29 | -1.38% | 0.68 | 1.07% |