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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 26.69 | 27.06 | 25.50 | 26.63 | -0.19% | 9.25 | 13.98% |
| 2026-04-21 | 27.50 | 27.90 | 26.08 | 26.68 | -4.65% | 13.19 | 19.77% |
| 2026-04-20 | 27.98 | 27.98 | 27.98 | 27.98 | +9.98% | 2.65 | 3.77% |
| 2026-04-17 | 24.84 | 25.88 | 24.84 | 25.44 | +2.66% | 9.45 | 14.79% |
| 2026-04-16 | 24.43 | 25.17 | 24.27 | 24.78 | +1.31% | 6.13 | 9.89% |
| 2026-04-15 | 24.30 | 25.10 | 24.00 | 24.46 | +0.45% | 7.01 | 11.40% |
| 2026-04-14 | 24.34 | 24.48 | 23.80 | 24.35 | +1.21% | 6.19 | 10.20% |
| 2026-04-13 | 23.24 | 24.70 | 23.21 | 24.06 | +1.73% | 7.57 | 12.49% |
| 2026-04-10 | 24.86 | 24.86 | 23.51 | 23.65 | -5.40% | 10.34 | 17.27% |
| 2026-04-09 | 22.81 | 25.00 | 22.70 | 25.00 | +9.99% | 6.00 | 9.87% |
| 2026-04-08 | 22.50 | 22.82 | 21.99 | 22.73 | +5.72% | 5.08 | 9.02% |
| 2026-04-07 | 20.51 | 22.50 | 20.51 | 21.50 | +4.02% | 5.67 | 10.39% |
| 2026-04-03 | 20.74 | 21.39 | 20.38 | 20.67 | +0.63% | 3.39 | 6.49% |
| 2026-04-02 | 21.13 | 21.20 | 20.33 | 20.54 | -3.70% | 2.45 | 4.73% |
| 2026-04-01 | 21.31 | 21.73 | 21.12 | 21.33 | +2.50% | 3.19 | 5.95% |
| 2026-03-31 | 20.95 | 22.00 | 20.45 | 20.81 | -1.09% | 3.89 | 7.34% |
| 2026-03-30 | 20.55 | 21.31 | 20.10 | 21.04 | -2.14% | 4.88 | 9.41% |
| 2026-03-27 | 20.36 | 21.75 | 20.10 | 21.50 | +4.12% | 4.28 | 8.23% |
| 2026-03-26 | 21.03 | 21.76 | 20.50 | 20.65 | -2.96% | 4.14 | 7.85% |
| 2026-03-25 | 21.93 | 22.07 | 20.92 | 21.28 | -5.21% | 7.39 | 13.72% |