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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.28 | 4.29 | 4.23 | 4.27 | -0.47% | 0.50 | 0.79% |
| 2025-09-16 | 4.25 | 4.29 | 4.23 | 4.29 | +0.94% | 0.42 | 0.67% |
| 2025-09-15 | 4.29 | 4.31 | 4.24 | 4.25 | -1.16% | 0.53 | 0.85% |
| 2025-09-12 | 4.33 | 4.36 | 4.29 | 4.30 | -0.46% | 0.68 | 1.08% |
| 2025-09-11 | 4.27 | 4.33 | 4.20 | 4.32 | +1.41% | 0.92 | 1.46% |
| 2025-09-10 | 4.27 | 4.30 | 4.24 | 4.26 | 0.00% | 0.48 | 0.76% |
| 2025-09-09 | 4.28 | 4.33 | 4.24 | 4.26 | -0.47% | 0.60 | 0.96% |
| 2025-09-08 | 4.27 | 4.31 | 4.25 | 4.28 | +0.23% | 0.53 | 0.84% |
| 2025-09-05 | 4.26 | 4.28 | 4.19 | 4.27 | +0.23% | 0.80 | 1.29% |
| 2025-09-04 | 4.22 | 4.33 | 4.18 | 4.26 | +1.19% | 0.99 | 1.57% |
| 2025-09-03 | 4.32 | 4.34 | 4.20 | 4.21 | -2.55% | 0.71 | 1.14% |
| 2025-09-02 | 4.35 | 4.38 | 4.26 | 4.32 | -1.14% | 0.91 | 1.44% |
| 2025-09-01 | 4.36 | 4.39 | 4.31 | 4.37 | +0.23% | 0.65 | 1.01% |
| 2025-08-29 | 4.40 | 4.44 | 4.35 | 4.36 | -1.13% | 0.78 | 1.21% |
| 2025-08-28 | 4.46 | 4.51 | 4.27 | 4.41 | -1.56% | 1.48 | 2.29% |
| 2025-08-27 | 4.66 | 4.67 | 4.46 | 4.48 | -4.07% | 2.04 | 3.04% |
| 2025-08-26 | 4.67 | 4.71 | 4.64 | 4.67 | 0.00% | 0.90 | 1.30% |
| 2025-08-25 | 4.67 | 4.73 | 4.65 | 4.67 | 0.00% | 1.29 | 1.87% |
| 2025-08-22 | 4.65 | 4.68 | 4.61 | 4.67 | +0.65% | 0.90 | 1.32% |
| 2025-08-21 | 4.70 | 4.71 | 4.63 | 4.64 | -0.85% | 1.21 | 1.76% |