太辰光 sz.300570
161.42
+8.69%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 121.00 | 135.00 | 120.62 | 128.14 | +6.29% | 40.13 | 16.37% |
| 2025-08-18 | 117.12 | 123.88 | 114.27 | 120.56 | +0.72% | 38.63 | 16.82% |
| 2025-08-15 | 117.00 | 122.50 | 110.21 | 119.70 | -12.11% | 47.33 | 21.03% |
| 2025-08-14 | 132.22 | 139.96 | 127.67 | 136.19 | +0.88% | 29.58 | 11.60% |
| 2025-08-13 | 125.82 | 135.89 | 124.68 | 135.00 | +6.64% | 34.83 | 13.92% |
| 2025-08-12 | 121.76 | 128.00 | 118.58 | 126.60 | +3.79% | 28.26 | 11.97% |
| 2025-08-11 | 117.28 | 126.88 | 116.37 | 121.98 | +4.03% | 24.96 | 10.75% |
| 2025-08-08 | 122.71 | 124.83 | 116.50 | 117.26 | -6.35% | 24.55 | 10.60% |
| 2025-08-07 | 117.90 | 127.50 | 115.60 | 125.21 | +6.59% | 37.59 | 15.96% |
| 2025-08-06 | 118.10 | 120.58 | 116.80 | 117.47 | -2.20% | 16.54 | 7.28% |
| 2025-08-05 | 119.54 | 125.66 | 114.90 | 120.11 | +4.60% | 32.04 | 13.89% |
| 2025-08-04 | 109.19 | 118.92 | 107.92 | 114.83 | +3.39% | 24.88 | 11.29% |
| 2025-08-01 | 114.00 | 114.88 | 109.32 | 111.07 | -2.59% | 18.93 | 8.78% |
| 2025-07-31 | 120.70 | 124.39 | 113.18 | 114.02 | -3.63% | 35.45 | 15.53% |
| 2025-07-30 | 120.37 | 125.00 | 116.60 | 118.31 | +6.38% | 40.99 | 17.75% |
| 2025-07-29 | 104.94 | 111.68 | 104.65 | 111.21 | +5.26% | 26.35 | 12.53% |
| 2025-07-28 | 102.30 | 106.70 | 100.80 | 105.65 | +2.59% | 19.60 | 9.81% |
| 2025-07-25 | 103.80 | 104.99 | 102.00 | 102.98 | -1.23% | 13.61 | 6.86% |
| 2025-07-24 | 114.50 | 115.74 | 103.46 | 104.26 | -8.54% | 32.58 | 15.89% |
| 2025-07-23 | 108.12 | 114.88 | 106.80 | 113.99 | +3.50% | 27.01 | 12.57% |