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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 20.65 | 20.65 | 19.98 | 20.37 | -2.30% | 4.98 | 9.75% |
| 2026-02-13 | 19.36 | 20.85 | 19.32 | 20.85 | +10.03% | 4.65 | 9.09% |
| 2026-02-12 | 18.34 | 19.06 | 18.34 | 18.95 | +3.55% | 1.88 | 3.98% |
| 2026-02-11 | 18.52 | 18.74 | 18.30 | 18.30 | -1.93% | 1.13 | 2.44% |
| 2026-02-10 | 18.36 | 19.13 | 18.32 | 18.66 | +1.74% | 1.58 | 3.37% |
| 2026-02-09 | 18.00 | 18.65 | 18.00 | 18.34 | +3.03% | 1.45 | 3.16% |
| 2026-02-06 | 17.91 | 18.08 | 17.75 | 17.80 | -0.67% | 0.98 | 2.18% |
| 2026-02-05 | 18.27 | 18.30 | 17.90 | 17.92 | -2.34% | 0.85 | 1.89% |
| 2026-02-04 | 18.05 | 18.40 | 18.00 | 18.35 | +1.94% | 1.13 | 2.47% |
| 2026-02-03 | 17.73 | 18.20 | 17.73 | 18.00 | +1.64% | 1.00 | 2.23% |
| 2026-02-02 | 17.99 | 18.15 | 17.60 | 17.71 | -2.59% | 0.96 | 2.14% |
| 2026-01-30 | 18.00 | 18.18 | 17.74 | 18.18 | +0.39% | 1.23 | 2.71% |
| 2026-01-29 | 18.50 | 18.79 | 18.00 | 18.11 | -2.42% | 2.03 | 4.41% |
| 2026-01-28 | 19.48 | 19.55 | 18.56 | 18.56 | -8.07% | 3.92 | 8.24% |
| 2026-01-27 | 22.13 | 22.13 | 19.97 | 20.19 | -9.01% | 4.87 | 9.51% |
| 2026-01-26 | 21.76 | 22.38 | 21.35 | 22.19 | +2.02% | 3.39 | 6.16% |
| 2026-01-23 | 21.62 | 21.99 | 21.50 | 21.75 | -0.05% | 2.41 | 4.41% |
| 2026-01-22 | 21.84 | 22.02 | 21.54 | 21.76 | -0.78% | 1.67 | 3.05% |
| 2026-01-21 | 21.43 | 21.94 | 21.21 | 21.93 | +1.01% | 2.06 | 3.78% |
| 2026-01-20 | 22.06 | 22.30 | 21.41 | 21.71 | -1.63% | 2.09 | 3.84% |