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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 23.69 | 24.08 | 23.51 | 23.74 | -0.38% | 2.13 | 3.57% |
| 2025-09-16 | 23.25 | 24.04 | 23.05 | 23.83 | +1.97% | 2.39 | 4.03% |
| 2025-09-15 | 23.49 | 23.49 | 22.82 | 23.37 | +0.34% | 1.78 | 3.07% |
| 2025-09-12 | 23.60 | 23.80 | 23.21 | 23.29 | -1.23% | 2.57 | 4.36% |
| 2025-09-11 | 21.92 | 23.75 | 21.80 | 23.58 | +7.57% | 4.18 | 7.28% |
| 2025-09-10 | 22.16 | 22.38 | 21.89 | 21.92 | -2.45% | 1.62 | 2.92% |
| 2025-09-09 | 22.65 | 22.65 | 21.95 | 22.47 | -1.10% | 1.72 | 3.09% |
| 2025-09-08 | 22.98 | 23.07 | 22.59 | 22.72 | -1.13% | 1.57 | 2.76% |
| 2025-09-05 | 22.11 | 22.98 | 22.05 | 22.98 | +3.93% | 2.15 | 3.80% |
| 2025-09-04 | 23.11 | 23.60 | 21.63 | 22.11 | -3.95% | 2.97 | 5.21% |
| 2025-09-03 | 23.58 | 23.70 | 22.93 | 23.02 | -3.28% | 2.06 | 3.52% |
| 2025-09-02 | 24.39 | 24.55 | 23.06 | 23.80 | -2.42% | 3.57 | 6.03% |
| 2025-09-01 | 24.75 | 25.19 | 24.09 | 24.39 | -0.69% | 3.79 | 6.16% |
| 2025-08-29 | 25.61 | 25.83 | 24.27 | 24.56 | -4.95% | 4.94 | 7.96% |
| 2025-08-28 | 24.93 | 25.87 | 24.40 | 25.84 | +3.69% | 5.68 | 9.01% |
| 2025-08-27 | 25.36 | 26.60 | 24.91 | 24.92 | -4.15% | 8.00 | 12.35% |
| 2025-08-26 | 27.00 | 27.46 | 25.82 | 26.00 | -2.11% | 7.48 | 11.20% |
| 2025-08-25 | 27.03 | 27.39 | 25.98 | 26.56 | +1.10% | 8.90 | 13.29% |
| 2025-08-22 | 26.60 | 27.20 | 25.81 | 26.27 | +1.39% | 9.75 | 14.66% |
| 2025-08-21 | 25.57 | 26.59 | 24.90 | 25.91 | +1.29% | 7.72 | 11.94% |