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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.30 | 4.35 | 4.26 | 4.35 | +1.64% | 0.80 | 1.25% |
| 2025-10-22 | 4.26 | 4.32 | 4.25 | 4.28 | +0.23% | 0.59 | 0.94% |
| 2025-10-21 | 4.16 | 4.28 | 4.16 | 4.27 | +2.64% | 0.96 | 1.53% |
| 2025-10-20 | 4.16 | 4.20 | 4.14 | 4.16 | +0.24% | 0.51 | 0.84% |
| 2025-10-17 | 4.18 | 4.20 | 4.13 | 4.15 | -0.48% | 0.43 | 0.71% |
| 2025-10-16 | 4.22 | 4.23 | 4.15 | 4.17 | -1.42% | 0.39 | 0.64% |
| 2025-10-15 | 4.20 | 4.24 | 4.18 | 4.23 | +0.71% | 0.46 | 0.73% |
| 2025-10-14 | 4.21 | 4.26 | 4.19 | 4.20 | 0.00% | 0.56 | 0.90% |
| 2025-10-13 | 4.14 | 4.21 | 4.09 | 4.20 | -0.71% | 0.73 | 1.19% |
| 2025-10-10 | 4.17 | 4.25 | 4.15 | 4.23 | +1.20% | 0.72 | 1.15% |
| 2025-10-09 | 4.16 | 4.18 | 4.14 | 4.18 | +0.72% | 0.46 | 0.75% |
| 2025-09-30 | 4.20 | 4.22 | 4.15 | 4.15 | -1.19% | 0.50 | 0.82% |
| 2025-09-29 | 4.13 | 4.23 | 4.09 | 4.20 | +1.69% | 0.88 | 1.43% |
| 2025-09-26 | 4.08 | 4.19 | 4.06 | 4.13 | +0.98% | 0.54 | 0.89% |
| 2025-09-25 | 4.13 | 4.15 | 4.08 | 4.09 | -1.45% | 0.49 | 0.81% |
| 2025-09-24 | 4.09 | 4.16 | 4.06 | 4.15 | +1.22% | 0.50 | 0.82% |
| 2025-09-23 | 4.14 | 4.15 | 4.00 | 4.10 | -0.49% | 0.86 | 1.44% |
| 2025-09-22 | 4.14 | 4.16 | 4.08 | 4.12 | -0.72% | 0.56 | 0.93% |
| 2025-09-19 | 4.18 | 4.19 | 4.11 | 4.15 | -0.72% | 0.68 | 1.12% |
| 2025-09-18 | 4.28 | 4.28 | 4.14 | 4.18 | -2.11% | 0.88 | 1.41% |