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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 21.79 | 22.45 | 21.59 | 22.10 | +1.93% | 2.17 | 3.90% |
| 2025-06-24 | 21.16 | 21.74 | 21.15 | 21.68 | +1.63% | 1.88 | 3.47% |
| 2025-06-23 | 20.37 | 21.69 | 20.37 | 21.33 | +2.29% | 2.04 | 3.80% |
| 2025-06-20 | 21.40 | 21.70 | 20.77 | 20.85 | -0.10% | 1.90 | 3.56% |
| 2025-06-19 | 20.90 | 21.78 | 20.73 | 20.87 | -0.71% | 2.09 | 3.90% |
| 2025-06-18 | 20.83 | 21.02 | 20.51 | 21.02 | +0.33% | 1.23 | 2.35% |
| 2025-06-17 | 20.73 | 21.09 | 20.52 | 20.95 | +1.10% | 1.07 | 2.05% |
| 2025-06-16 | 20.16 | 20.95 | 20.08 | 20.73 | +2.06% | 1.34 | 2.58% |
| 2025-06-13 | 20.50 | 20.80 | 20.18 | 20.31 | -1.40% | 1.22 | 2.38% |
| 2025-06-12 | 20.85 | 20.90 | 20.46 | 20.60 | -0.34% | 1.31 | 2.52% |
| 2025-06-11 | 20.90 | 21.15 | 20.49 | 20.67 | -5.03% | 2.79 | 5.34% |
| 2025-06-10 | 22.19 | 22.33 | 21.40 | 21.76 | -1.89% | 1.50 | 2.74% |
| 2025-06-09 | 22.09 | 22.47 | 22.09 | 22.18 | +0.04% | 1.17 | 2.09% |
| 2025-06-06 | 22.15 | 22.46 | 22.00 | 22.17 | -0.27% | 1.58 | 2.83% |
| 2025-06-05 | 21.34 | 22.49 | 21.25 | 22.23 | +4.01% | 2.72 | 4.92% |
| 2025-06-04 | 21.11 | 21.62 | 21.11 | 21.37 | +1.51% | 1.46 | 2.70% |
| 2025-06-03 | 20.90 | 21.27 | 20.86 | 21.05 | -0.70% | 1.23 | 2.31% |
| 2025-05-30 | 22.11 | 22.24 | 21.16 | 21.20 | -4.70% | 2.05 | 3.79% |
| 2025-05-29 | 22.11 | 23.04 | 21.92 | 22.25 | +0.63% | 2.35 | 4.16% |
| 2025-05-28 | 22.57 | 22.85 | 21.98 | 22.11 | -3.31% | 2.28 | 4.06% |