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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 25.01 | 25.67 | 24.72 | 25.58 | +0.95% | 4.21 | 6.65% |
| 2025-08-19 | 25.03 | 25.95 | 24.88 | 25.34 | +1.08% | 5.27 | 8.28% |
| 2025-08-18 | 24.85 | 25.98 | 24.63 | 25.07 | +2.58% | 6.21 | 9.81% |
| 2025-08-15 | 23.73 | 24.59 | 23.64 | 24.44 | +2.26% | 4.34 | 7.12% |
| 2025-08-14 | 24.44 | 24.86 | 23.88 | 23.90 | -2.21% | 4.33 | 7.09% |
| 2025-08-13 | 24.47 | 24.65 | 24.01 | 24.44 | -0.12% | 3.73 | 6.10% |
| 2025-08-12 | 23.75 | 24.68 | 23.57 | 24.47 | +2.04% | 4.48 | 7.37% |
| 2025-08-11 | 23.24 | 24.38 | 23.24 | 23.98 | +3.32% | 3.52 | 5.89% |
| 2025-08-08 | 23.66 | 23.89 | 23.00 | 23.21 | -2.56% | 3.09 | 5.28% |
| 2025-08-07 | 23.80 | 24.19 | 23.63 | 23.82 | -0.75% | 3.09 | 5.16% |
| 2025-08-06 | 23.41 | 24.40 | 23.26 | 24.00 | +2.00% | 4.78 | 7.97% |
| 2025-08-05 | 23.45 | 23.95 | 23.02 | 23.53 | -1.47% | 4.05 | 6.91% |
| 2025-08-04 | 22.52 | 24.24 | 22.52 | 23.88 | +4.05% | 4.85 | 8.24% |
| 2025-08-01 | 23.18 | 23.68 | 22.75 | 22.95 | -1.71% | 3.96 | 6.84% |
| 2025-07-31 | 22.28 | 23.75 | 22.28 | 23.35 | +4.19% | 6.41 | 11.02% |
| 2025-07-30 | 22.56 | 23.07 | 22.30 | 22.41 | -1.23% | 3.43 | 6.03% |
| 2025-07-29 | 22.56 | 22.75 | 22.18 | 22.69 | +0.22% | 3.63 | 6.45% |
| 2025-07-28 | 23.00 | 23.30 | 22.35 | 22.64 | +0.13% | 7.99 | 13.96% |
| 2025-07-25 | 20.58 | 22.61 | 20.55 | 22.61 | +10.02% | 6.02 | 11.08% |
| 2025-07-24 | 20.45 | 20.60 | 20.40 | 20.55 | -0.15% | 1.06 | 2.06% |