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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 20.01 | 20.19 | 19.61 | 20.19 | +0.45% | 0.82 | 1.64% |
| 2025-10-22 | 20.09 | 20.25 | 19.92 | 20.10 | -0.49% | 0.89 | 1.77% |
| 2025-10-21 | 19.96 | 20.38 | 19.65 | 20.20 | +1.25% | 1.26 | 2.52% |
| 2025-10-20 | 19.76 | 20.17 | 19.66 | 19.95 | +2.99% | 1.69 | 3.38% |
| 2025-10-17 | 20.65 | 20.89 | 19.36 | 19.37 | -8.20% | 2.92 | 5.82% |
| 2025-10-16 | 21.77 | 22.14 | 21.10 | 21.10 | -1.59% | 1.79 | 3.34% |
| 2025-10-15 | 21.38 | 21.51 | 20.97 | 21.44 | -0.05% | 1.42 | 2.67% |
| 2025-10-14 | 21.97 | 22.28 | 21.10 | 21.45 | -1.97% | 1.78 | 3.27% |
| 2025-10-13 | 21.25 | 21.99 | 20.79 | 21.88 | -2.32% | 1.97 | 3.64% |
| 2025-10-10 | 23.01 | 23.43 | 22.21 | 22.40 | -3.45% | 2.83 | 4.99% |
| 2025-10-09 | 23.60 | 23.78 | 23.03 | 23.20 | -1.69% | 2.88 | 4.94% |
| 2025-09-30 | 24.10 | 24.85 | 23.46 | 23.60 | +1.81% | 4.36 | 7.22% |
| 2025-09-29 | 23.00 | 23.39 | 22.84 | 23.18 | +0.78% | 1.78 | 3.06% |
| 2025-09-26 | 23.90 | 24.16 | 23.00 | 23.00 | -4.49% | 2.41 | 4.11% |
| 2025-09-25 | 24.02 | 24.50 | 23.81 | 24.08 | +0.25% | 2.67 | 4.40% |
| 2025-09-24 | 24.30 | 24.40 | 23.68 | 24.02 | -1.60% | 3.10 | 5.16% |
| 2025-09-23 | 24.91 | 25.11 | 23.86 | 24.41 | -2.28% | 3.52 | 5.78% |
| 2025-09-22 | 25.27 | 25.46 | 24.68 | 24.98 | -1.07% | 4.27 | 6.81% |
| 2025-09-19 | 25.65 | 26.30 | 24.71 | 25.25 | +0.36% | 9.09 | 14.22% |
| 2025-09-18 | 23.74 | 26.11 | 23.73 | 25.16 | +5.98% | 11.83 | 18.54% |