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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.55 | 18.03 | 17.50 | 17.73 | +0.34% | 0.67 | 1.50% |
| 2025-12-17 | 17.31 | 17.68 | 17.18 | 17.67 | +1.61% | 0.75 | 1.73% |
| 2025-12-16 | 17.81 | 17.97 | 17.10 | 17.39 | -3.28% | 1.02 | 2.34% |
| 2025-12-15 | 18.05 | 18.19 | 17.78 | 17.98 | -0.39% | 0.56 | 1.24% |
| 2025-12-12 | 17.84 | 18.22 | 17.70 | 18.05 | +1.18% | 0.71 | 1.56% |
| 2025-12-11 | 18.25 | 18.48 | 17.84 | 17.84 | -2.83% | 0.86 | 1.91% |
| 2025-12-10 | 18.70 | 19.25 | 18.13 | 18.36 | -3.37% | 1.01 | 2.18% |
| 2025-12-09 | 18.78 | 19.17 | 18.69 | 19.00 | +0.74% | 0.81 | 1.71% |
| 2025-12-08 | 18.70 | 19.14 | 18.70 | 18.86 | +1.07% | 1.00 | 2.10% |
| 2025-12-05 | 18.26 | 18.67 | 18.08 | 18.66 | +2.19% | 0.76 | 1.65% |
| 2025-12-04 | 18.55 | 18.63 | 18.09 | 18.26 | -1.56% | 0.84 | 1.83% |
| 2025-12-03 | 18.97 | 19.04 | 18.46 | 18.55 | -2.27% | 0.83 | 1.78% |
| 2025-12-02 | 19.31 | 19.35 | 18.95 | 18.98 | -1.30% | 0.69 | 1.45% |
| 2025-12-01 | 19.02 | 19.44 | 18.95 | 19.23 | +1.16% | 0.82 | 1.70% |
| 2025-11-28 | 19.00 | 19.13 | 18.81 | 19.01 | -0.42% | 0.73 | 1.54% |
| 2025-11-27 | 19.17 | 19.35 | 18.91 | 19.09 | +0.10% | 0.78 | 1.63% |
| 2025-11-26 | 19.01 | 19.47 | 18.97 | 19.07 | -0.57% | 0.78 | 1.62% |
| 2025-11-25 | 18.90 | 19.46 | 18.71 | 19.18 | +2.08% | 1.06 | 2.20% |
| 2025-11-24 | 18.93 | 18.95 | 18.53 | 18.79 | +0.48% | 0.84 | 1.78% |
| 2025-11-21 | 19.44 | 19.63 | 18.65 | 18.70 | -4.83% | 1.29 | 2.69% |