泰嘉股份 sz.002843
26.80
+2.52%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 26.28 | 27.80 | 26.24 | 26.80 | +2.52% | 3.86 | 5.74% |
| 2026-05-22 | 25.36 | 26.17 | 25.27 | 26.14 | +3.65% | 2.74 | 4.23% |
| 2026-05-21 | 27.01 | 27.18 | 25.11 | 25.22 | -6.52% | 3.83 | 5.86% |
| 2026-05-20 | 27.15 | 28.20 | 26.67 | 26.98 | -1.21% | 4.40 | 6.48% |
| 2026-05-19 | 25.50 | 27.80 | 24.86 | 27.31 | +5.89% | 7.06 | 10.66% |
| 2026-05-18 | 25.95 | 26.80 | 25.73 | 25.79 | -1.41% | 6.23 | 9.48% |
| 2026-05-15 | 27.56 | 28.30 | 25.80 | 26.16 | -7.07% | 8.48 | 12.60% |
| 2026-05-14 | 28.58 | 29.18 | 26.94 | 28.15 | -5.95% | 14.96 | 21.58% |
| 2026-05-13 | 27.30 | 29.93 | 27.09 | 29.93 | +10.00% | 7.65 | 10.52% |
| 2026-05-12 | 27.35 | 28.00 | 26.64 | 27.21 | -2.05% | 5.73 | 8.42% |
| 2026-05-11 | 27.72 | 27.97 | 26.90 | 27.78 | +0.80% | 5.99 | 8.70% |
| 2026-05-08 | 27.66 | 28.05 | 27.15 | 27.56 | -1.18% | 5.09 | 7.36% |
| 2026-05-07 | 27.92 | 28.44 | 27.52 | 27.89 | +0.36% | 7.59 | 10.86% |
| 2026-05-06 | 27.87 | 28.60 | 27.01 | 27.79 | +4.55% | 8.91 | 12.78% |
| 2026-04-30 | 26.49 | 26.88 | 25.78 | 26.58 | +2.39% | 5.88 | 8.88% |
| 2026-04-29 | 25.36 | 26.30 | 25.36 | 25.96 | +0.82% | 5.54 | 8.53% |
| 2026-04-28 | 26.40 | 26.91 | 25.58 | 25.75 | -3.63% | 7.56 | 11.57% |
| 2026-04-27 | 26.70 | 27.57 | 25.66 | 26.72 | +0.23% | 10.57 | 15.77% |
| 2026-04-24 | 25.63 | 28.00 | 24.81 | 26.66 | +2.26% | 12.53 | 18.79% |
| 2026-04-23 | 26.01 | 26.62 | 25.73 | 26.07 | -2.10% | 6.27 | 9.55% |