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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 22.00 | 22.19 | 21.73 | 22.07 | +1.33% | 2.95 | 5.35% |
| 2026-01-16 | 21.63 | 21.87 | 21.22 | 21.78 | +0.74% | 2.79 | 5.15% |
| 2026-01-15 | 21.90 | 22.56 | 21.34 | 21.62 | -1.64% | 3.35 | 6.14% |
| 2026-01-14 | 21.38 | 22.57 | 21.16 | 21.98 | +2.81% | 4.86 | 8.92% |
| 2026-01-13 | 21.76 | 22.13 | 21.31 | 21.38 | -3.69% | 3.53 | 6.51% |
| 2026-01-12 | 22.00 | 22.36 | 21.59 | 22.20 | +2.12% | 5.72 | 10.35% |
| 2026-01-09 | 21.50 | 21.74 | 20.90 | 21.74 | -1.27% | 7.38 | 13.75% |
| 2026-01-08 | 20.10 | 22.02 | 20.08 | 22.02 | +9.99% | 5.67 | 10.42% |
| 2026-01-07 | 20.21 | 20.24 | 19.95 | 20.02 | -1.23% | 1.73 | 3.43% |
| 2026-01-06 | 20.00 | 20.49 | 19.90 | 20.27 | +1.00% | 2.45 | 4.84% |
| 2026-01-05 | 19.92 | 20.18 | 19.85 | 20.07 | +0.15% | 2.24 | 4.46% |
| 2025-12-31 | 20.40 | 20.72 | 20.04 | 20.04 | -2.15% | 2.49 | 4.89% |
| 2025-12-30 | 20.31 | 20.93 | 20.27 | 20.48 | -1.21% | 4.11 | 7.97% |
| 2025-12-29 | 21.00 | 21.62 | 20.29 | 20.73 | +3.03% | 6.73 | 12.86% |
| 2025-12-26 | 19.90 | 20.41 | 19.65 | 20.12 | +0.60% | 3.76 | 7.49% |
| 2025-12-25 | 19.80 | 20.14 | 19.60 | 20.00 | +1.11% | 3.43 | 6.88% |
| 2025-12-24 | 19.50 | 19.90 | 19.24 | 19.78 | -0.80% | 4.87 | 9.91% |
| 2025-12-23 | 18.07 | 19.94 | 18.00 | 19.94 | +9.98% | 3.46 | 7.16% |
| 2025-12-22 | 17.86 | 18.23 | 17.79 | 18.13 | +1.63% | 0.70 | 1.54% |
| 2025-12-19 | 17.70 | 18.01 | 17.70 | 17.84 | +0.62% | 0.57 | 1.26% |