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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 98.40 | 115.97 | 98.40 | 110.13 | +11.20% | 37.67 | 17.86% |
| 2025-07-21 | 101.62 | 103.11 | 98.00 | 99.04 | -3.34% | 16.35 | 8.52% |
| 2025-07-18 | 106.21 | 108.70 | 102.30 | 102.46 | -2.42% | 19.84 | 9.80% |
| 2025-07-17 | 99.94 | 106.98 | 98.95 | 105.00 | +5.06% | 21.29 | 10.67% |
| 2025-07-16 | 106.50 | 106.50 | 99.93 | 99.94 | -6.60% | 26.20 | 13.22% |
| 2025-07-15 | 99.99 | 108.00 | 99.22 | 107.00 | +8.96% | 32.28 | 15.98% |
| 2025-07-14 | 98.01 | 99.90 | 96.60 | 98.20 | -0.82% | 12.55 | 6.63% |
| 2025-07-11 | 102.02 | 104.83 | 98.76 | 99.01 | -3.23% | 22.83 | 11.78% |
| 2025-07-10 | 99.00 | 103.00 | 97.20 | 102.32 | +4.09% | 30.16 | 15.60% |
| 2025-07-09 | 98.00 | 99.85 | 97.07 | 98.30 | +0.30% | 15.26 | 8.07% |
| 2025-07-08 | 91.05 | 99.90 | 90.35 | 98.01 | +6.44% | 27.67 | 14.86% |
| 2025-07-07 | 87.77 | 94.08 | 86.98 | 92.08 | +3.83% | 16.47 | 9.45% |
| 2025-07-04 | 92.20 | 92.88 | 88.50 | 88.68 | -3.50% | 15.94 | 9.22% |
| 2025-07-03 | 92.32 | 93.77 | 91.21 | 91.90 | +0.50% | 12.37 | 6.96% |
| 2025-07-02 | 94.50 | 94.73 | 89.66 | 91.44 | -4.59% | 16.14 | 9.20% |
| 2025-07-01 | 95.01 | 98.25 | 94.30 | 95.84 | -0.56% | 15.61 | 8.46% |
| 2025-06-30 | 95.52 | 98.25 | 93.60 | 96.38 | +2.14% | 23.09 | 12.50% |
| 2025-06-27 | 89.77 | 96.27 | 88.35 | 94.36 | +3.60% | 24.00 | 13.39% |
| 2025-06-26 | 92.17 | 93.55 | 90.22 | 91.08 | +0.72% | 20.45 | 11.58% |
| 2025-06-25 | 91.77 | 92.70 | 88.88 | 90.43 | -0.09% | 13.82 | 7.96% |