泰达股份(000652)股票行情
泰达股份(000652)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 3.97 | 3.90 | -0.06 | -1.52% | 3.88 | 3.98 | 134974 | 5278.28 | 0.92% |
| 2025-03-27 | 3.99 | 3.96 | -0.04 | -1.00% | 3.94 | 4.00 | 95450 | 3785.79 | 0.65% |
| 2025-03-26 | 3.94 | 4.00 | 0.05 | 1.27% | 3.93 | 4.00 | 122502 | 4876.05 | 0.83% |
| 2025-03-25 | 3.95 | 3.95 | 0.00 | 0.00% | 3.90 | 3.96 | 115900 | 4558.04 | 0.79% |
| 2025-03-24 | 4.02 | 3.95 | -0.07 | -1.74% | 3.88 | 4.04 | 186705 | 7373.54 | 1.27% |
| 2025-03-21 | 4.04 | 4.02 | -0.02 | -0.50% | 3.99 | 4.07 | 154219 | 6213.30 | 1.05% |
| 2025-03-20 | 4.06 | 4.04 | -0.02 | -0.49% | 4.03 | 4.08 | 143769 | 5831.11 | 0.98% |
| 2025-03-19 | 4.09 | 4.06 | -0.07 | -1.69% | 4.04 | 4.13 | 248697 | 10114.63 | 1.69% |
| 2025-03-18 | 4.07 | 4.13 | 0.06 | 1.47% | 4.03 | 4.26 | 387721 | 16039.47 | 2.63% |
| 2025-03-17 | 4.04 | 4.07 | 0.04 | 0.99% | 4.03 | 4.09 | 210604 | 8547.80 | 1.43% |
| 2025-03-14 | 3.96 | 4.03 | 0.09 | 2.28% | 3.94 | 4.04 | 251525 | 10065.53 | 1.71% |
| 2025-03-13 | 3.98 | 3.94 | -0.03 | -0.76% | 3.90 | 3.98 | 113769 | 4473.41 | 0.77% |
| 2025-03-12 | 3.94 | 3.97 | 0.04 | 1.02% | 3.92 | 3.99 | 145235 | 5742.11 | 0.99% |
| 2025-03-11 | 3.92 | 3.93 | 0.00 | 0.00% | 3.86 | 3.93 | 155763 | 6064.78 | 1.06% |
| 2025-03-10 | 3.95 | 3.93 | -0.01 | -0.25% | 3.92 | 3.97 | 95606 | 3767.82 | 0.65% |
| 2025-03-07 | 3.99 | 3.94 | -0.06 | -1.50% | 3.93 | 3.99 | 132558 | 5251.77 | 0.90% |
| 2025-03-06 | 3.96 | 4.00 | 0.08 | 2.04% | 3.93 | 4.02 | 207416 | 8276.92 | 1.41% |
| 2025-03-05 | 3.95 | 3.92 | -0.02 | -0.51% | 3.88 | 3.95 | 142503 | 5567.44 | 0.97% |
| 2025-03-04 | 3.93 | 3.94 | 0.00 | 0.00% | 3.92 | 3.97 | 82719 | 3261.50 | 0.56% |
| 2025-03-03 | 3.93 | 3.94 | 0.01 | 0.25% | 3.92 | 4.00 | 129261 | 5121.40 | 0.88% |
| 2025-02-28 | 4.02 | 3.93 | -0.11 | -2.72% | 3.92 | 4.05 | 159735 | 6341.76 | 1.08% |
| 2025-02-27 | 4.06 | 4.04 | -0.01 | -0.25% | 3.98 | 4.08 | 164227 | 6618.37 | 1.11% |
| 2025-02-26 | 3.99 | 4.05 | 0.07 | 1.76% | 3.97 | 4.05 | 174799 | 7027.58 | 1.19% |
| 2025-02-25 | 3.96 | 3.98 | -0.01 | -0.25% | 3.94 | 4.01 | 135466 | 5392.92 | 0.92% |
| 2025-02-24 | 4.00 | 3.99 | 0.01 | 0.25% | 3.96 | 4.04 | 167414 | 6684.82 | 1.14% |
| 2025-02-21 | 3.96 | 3.98 | 0.02 | 0.51% | 3.94 | 4.01 | 161229 | 6401.50 | 1.09% |
| 2025-02-20 | 3.97 | 3.96 | -0.02 | -0.50% | 3.95 | 3.98 | 89038 | 3528.97 | 0.60% |
| 2025-02-19 | 3.97 | 3.98 | 0.05 | 1.27% | 3.93 | 3.99 | 116300 | 4606.65 | 0.79% |
| 2025-02-18 | 4.03 | 3.93 | -0.10 | -2.48% | 3.92 | 4.03 | 196663 | 7791.42 | 1.33% |
| 2025-02-17 | 4.05 | 4.03 | 0.05 | 1.26% | 3.99 | 4.08 | 186195 | 7502.44 | 1.26% |
| 2025-02-14 | 4.02 | 3.98 | -0.03 | -0.75% | 3.96 | 4.02 | 128796 | 5129.17 | 0.87% |
| 2025-02-13 | 4.02 | 4.01 | -0.01 | -0.25% | 3.99 | 4.04 | 128705 | 5170.69 | 0.87% |
| 2025-02-12 | 3.98 | 4.02 | 0.03 | 0.75% | 3.96 | 4.02 | 115878 | 4629.36 | 0.79% |
| 2025-02-11 | 4.00 | 3.99 | -0.02 | -0.50% | 3.94 | 4.02 | 111076 | 4413.26 | 0.75% |
| 2025-02-10 | 3.93 | 4.01 | 0.08 | 2.04% | 3.92 | 4.01 | 156732 | 6224.19 | 1.06% |
| 2025-02-07 | 3.88 | 3.93 | 0.06 | 1.55% | 3.86 | 3.97 | 202399 | 7935.01 | 1.37% |
| 2025-02-06 | 3.84 | 3.87 | 0.04 | 1.04% | 3.79 | 3.87 | 129972 | 4990.73 | 0.88% |
| 2025-02-05 | 3.83 | 3.83 | 0.01 | 0.26% | 3.80 | 3.87 | 124607 | 4773.35 | 0.85% |
| 2025-01-27 | 3.87 | 3.82 | 0.01 | 0.26% | 3.82 | 3.97 | 194129 | 7516.35 | 1.32% |
| 2025-01-24 | 3.79 | 3.81 | 0.01 | 0.26% | 3.77 | 3.83 | 125550 | 4772.17 | 0.85% |
| 2025-01-23 | 3.85 | 3.80 | -0.02 | -0.52% | 3.80 | 3.91 | 153336 | 5913.81 | 1.04% |
| 2025-01-22 | 3.85 | 3.82 | -0.04 | -1.04% | 3.79 | 3.86 | 90172 | 3442.58 | 0.61% |
| 2025-01-21 | 3.86 | 3.86 | -0.01 | -0.26% | 3.82 | 3.89 | 116309 | 4479.45 | 0.79% |
| 2025-01-20 | 3.89 | 3.87 | 0.03 | 0.78% | 3.81 | 3.91 | 126423 | 4893.29 | 0.86% |
| 2025-01-17 | 3.87 | 3.84 | -0.03 | -0.78% | 3.80 | 3.87 | 98508 | 3779.91 | 0.67% |
| 2025-01-16 | 3.85 | 3.87 | 0.04 | 1.04% | 3.82 | 3.92 | 163873 | 6343.50 | 1.11% |
| 2025-01-15 | 3.85 | 3.83 | -0.01 | -0.26% | 3.80 | 3.87 | 128208 | 4909.87 | 0.87% |
| 2025-01-14 | 3.74 | 3.84 | 0.13 | 3.50% | 3.74 | 3.86 | 191629 | 7300.42 | 1.30% |
| 2025-01-13 | 3.72 | 3.71 | -0.01 | -0.27% | 3.64 | 3.72 | 164103 | 6041.99 | 1.11% |
| 2025-01-10 | 3.85 | 3.72 | -0.12 | -3.13% | 3.72 | 3.86 | 122316 | 4632.44 | 0.83% |
| 2025-01-09 | 3.80 | 3.84 | 0.01 | 0.26% | 3.79 | 3.86 | 121993 | 4680.55 | 0.83% |
| 2025-01-08 | 3.87 | 3.83 | -0.09 | -2.30% | 3.72 | 3.90 | 294024 | 11156.92 | 1.99% |
| 2025-01-07 | 3.90 | 3.92 | 0.01 | 0.26% | 3.84 | 3.95 | 133459 | 5191.10 | 0.91% |
| 2025-01-06 | 3.86 | 3.91 | 0.02 | 0.51% | 3.78 | 3.92 | 202165 | 7808.63 | 1.37% |
| 2025-01-03 | 4.09 | 3.89 | -0.17 | -4.19% | 3.88 | 4.11 | 233445 | 9240.04 | 1.58% |
| 2025-01-02 | 4.13 | 4.06 | -0.08 | -1.93% | 4.02 | 4.23 | 208548 | 8651.05 | 1.41% |
| 2024-12-31 | 4.26 | 4.14 | -0.10 | -2.36% | 4.13 | 4.31 | 142674 | 5997.71 | 0.97% |
| 2024-12-30 | 4.35 | 4.24 | -0.11 | -2.53% | 4.23 | 4.36 | 149093 | 6354.22 | 1.01% |
| 2024-12-27 | 4.34 | 4.35 | -0.01 | -0.23% | 4.32 | 4.44 | 171483 | 7517.66 | 1.16% |
| 2024-12-26 | 4.33 | 4.36 | 0.00 | 0.00% | 4.30 | 4.45 | 228190 | 9942.09 | 1.55% |
| 2024-12-25 | 4.30 | 4.36 | 0.06 | 1.40% | 4.20 | 4.45 | 284974 | 12304.33 | 1.93% |
| 2024-12-24 | 4.24 | 4.30 | 0.07 | 1.65% | 4.20 | 4.32 | 166838 | 7090.58 | 1.13% |
| 2024-12-23 | 4.39 | 4.23 | -0.15 | -3.42% | 4.22 | 4.40 | 226341 | 9701.46 | 1.54% |
| 2024-12-20 | 4.42 | 4.38 | -0.03 | -0.68% | 4.36 | 4.44 | 157853 | 6942.21 | 1.07% |
| 2024-12-19 | 4.39 | 4.41 | -0.01 | -0.23% | 4.35 | 4.45 | 146421 | 6442.43 | 0.99% |
| 2024-12-18 | 4.40 | 4.42 | 0.00 | 0.00% | 4.40 | 4.49 | 135278 | 6022.55 | 0.92% |
| 2024-12-17 | 4.55 | 4.42 | -0.13 | -2.86% | 4.39 | 4.57 | 254495 | 11322.97 | 1.73% |
| 2024-12-16 | 4.57 | 4.55 | 0.01 | 0.22% | 4.52 | 4.61 | 207528 | 9460.28 | 1.41% |
| 2024-12-13 | 4.69 | 4.54 | -0.16 | -3.40% | 4.52 | 4.70 | 314537 | 14449.97 | 2.13% |
| 2024-12-12 | 4.65 | 4.70 | 0.04 | 0.86% | 4.61 | 4.72 | 270039 | 12633.29 | 1.83% |
| 2024-12-11 | 4.60 | 4.66 | 0.07 | 1.53% | 4.58 | 4.68 | 252256 | 11747.98 | 1.71% |
| 2024-12-10 | 4.72 | 4.59 | 0.00 | 0.00% | 4.57 | 4.75 | 299114 | 13923.64 | 2.03% |
| 2024-12-09 | 4.73 | 4.59 | -0.13 | -2.75% | 4.53 | 4.73 | 332548 | 15400.66 | 2.26% |
| 2024-12-06 | 4.65 | 4.72 | 0.05 | 1.07% | 4.61 | 4.72 | 323161 | 15119.78 | 2.19% |
| 2024-12-05 | 4.57 | 4.67 | 0.05 | 1.08% | 4.53 | 4.74 | 296503 | 13761.61 | 2.01% |
| 2024-12-04 | 4.53 | 4.62 | 0.07 | 1.54% | 4.51 | 4.84 | 554695 | 25883.42 | 3.76% |
| 2024-12-03 | 4.61 | 4.55 | -0.03 | -0.66% | 4.49 | 4.62 | 209418 | 9510.34 | 1.42% |
| 2024-12-02 | 4.48 | 4.58 | 0.15 | 3.39% | 4.42 | 4.60 | 294749 | 13425.83 | 2.00% |
| 2024-11-29 | 4.36 | 4.43 | 0.07 | 1.61% | 4.31 | 4.45 | 226363 | 9964.57 | 1.54% |
| 2024-11-28 | 4.34 | 4.36 | 0.01 | 0.23% | 4.31 | 4.42 | 181323 | 7944.07 | 1.23% |
深证大盘股票行情在线 K线走势图
