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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.10 | 20.18 | 19.64 | 19.65 | -1.90% | 0.99 | 1.99% |
| 2025-11-19 | 20.25 | 20.50 | 19.76 | 20.03 | -1.77% | 0.97 | 1.93% |
| 2025-11-18 | 20.47 | 20.68 | 20.26 | 20.39 | -1.69% | 1.03 | 2.01% |
| 2025-11-17 | 20.90 | 21.58 | 20.51 | 20.74 | +2.17% | 1.83 | 3.50% |
| 2025-11-14 | 19.78 | 20.98 | 19.71 | 20.30 | +1.60% | 2.58 | 5.00% |
| 2025-11-13 | 19.64 | 20.10 | 19.55 | 19.98 | +1.27% | 0.88 | 1.76% |
| 2025-11-12 | 20.00 | 20.00 | 19.60 | 19.73 | -1.69% | 0.81 | 1.64% |
| 2025-11-11 | 20.22 | 20.45 | 19.98 | 20.07 | -0.84% | 0.96 | 1.90% |
| 2025-11-10 | 20.35 | 20.59 | 20.21 | 20.24 | -2.22% | 1.11 | 2.17% |
| 2025-11-07 | 20.65 | 21.25 | 20.33 | 20.70 | -0.29% | 1.44 | 2.79% |
| 2025-11-06 | 20.56 | 21.04 | 20.25 | 20.76 | +2.01% | 1.74 | 3.35% |
| 2025-11-05 | 19.91 | 20.62 | 19.82 | 20.35 | +0.64% | 1.41 | 2.78% |
| 2025-11-04 | 20.11 | 20.55 | 19.90 | 20.22 | +0.05% | 1.03 | 2.03% |
| 2025-11-03 | 20.00 | 20.25 | 19.86 | 20.21 | +1.05% | 0.77 | 1.54% |
| 2025-10-31 | 19.62 | 20.18 | 19.58 | 20.00 | +1.94% | 1.20 | 2.41% |
| 2025-10-30 | 20.18 | 20.20 | 19.60 | 19.62 | -2.77% | 1.26 | 2.53% |
| 2025-10-29 | 20.28 | 20.32 | 20.06 | 20.18 | -1.22% | 0.86 | 1.69% |
| 2025-10-28 | 20.35 | 20.62 | 20.23 | 20.43 | +0.10% | 0.90 | 1.76% |
| 2025-10-27 | 20.45 | 20.72 | 20.24 | 20.41 | +0.84% | 1.13 | 2.21% |
| 2025-10-24 | 20.06 | 20.35 | 20.00 | 20.24 | +0.25% | 1.04 | 2.05% |