泰和科技(300801)股票行情
泰和科技(300801)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 |
|---|
| 2025-04-23 | 15.79 | 15.90 | 0.13 | 0.82% | 15.68 | 15.95 | 27336 | 4328.56 | 2.00% | 0.00 |
| 2025-04-22 | 15.89 | 15.77 | -0.18 | -1.13% | 15.50 | 15.95 | 28630 | 4505.42 | 2.09% | 0.00 |
| 2025-04-21 | 15.63 | 15.95 | 0.21 | 1.33% | 15.60 | 16.05 | 21380 | 3400.51 | 1.56% | 0.00 |
| 2025-04-18 | 15.63 | 15.74 | 0.02 | 0.13% | 15.46 | 15.86 | 22841 | 3580.80 | 1.67% | 0.00 |
| 2025-04-17 | 15.30 | 15.72 | 0.39 | 2.54% | 15.21 | 15.96 | 28755 | 4533.43 | 2.10% | 1.00 |
| 2025-04-16 | 15.50 | 15.33 | -0.31 | -1.98% | 15.09 | 15.69 | 20945 | 3219.42 | 1.53% | 0.00 |
| 2025-04-15 | 15.56 | 15.64 | 0.08 | 0.51% | 15.49 | 15.84 | 26050 | 4077.12 | 1.90% | 0.00 |
| 2025-04-14 | 15.34 | 15.56 | 0.40 | 2.64% | 15.34 | 15.69 | 29242 | 4543.13 | 2.14% | 1.00 |
| 2025-04-11 | 15.15 | 15.16 | -0.08 | -0.52% | 15.00 | 15.46 | 24663 | 3768.71 | 1.80% | 0.00 |
| 2025-04-10 | 15.49 | 15.24 | 0.21 | 1.40% | 15.14 | 15.64 | 36306 | 5590.27 | 2.65% | 0.00 |
| 2025-04-09 | 14.75 | 15.03 | -0.03 | -0.20% | 13.70 | 15.21 | 52835 | 7756.76 | 3.86% | 0.00 |
| 2025-04-08 | 14.02 | 15.06 | 1.04 | 7.42% | 14.02 | 15.26 | 61598 | 9162.93 | 4.50% | 0.00 |
| 2025-04-07 | 16.44 | 14.02 | -3.43 | -19.66% | 13.96 | 16.60 | 73813 | 11094.99 | 5.39% | 0.00 |
| 2025-04-03 | 17.08 | 17.45 | 0.01 | 0.06% | 17.05 | 17.49 | 45065 | 7806.50 | 3.29% | 6.00 |
| 2025-04-02 | 17.60 | 17.44 | -0.35 | -1.97% | 17.30 | 17.80 | 67841 | 11854.43 | 4.96% | 0.00 |
| 2025-04-01 | 17.26 | 17.79 | 0.29 | 1.66% | 17.15 | 17.84 | 100399 | 17633.51 | 7.33% | 8.00 |
| 2025-03-31 | 16.18 | 17.50 | 1.11 | 6.77% | 16.18 | 17.61 | 89968 | 15452.41 | 6.57% | 29.00 |
| 2025-03-28 | 17.12 | 16.39 | -0.90 | -5.21% | 16.38 | 17.22 | 48606 | 8129.97 | 3.63% | 5.00 |
| 2025-03-27 | 16.69 | 17.29 | 0.52 | 3.10% | 16.69 | 17.46 | 72190 | 12463.84 | 5.38% | 1.00 |
| 2025-03-26 | 16.47 | 16.77 | 0.23 | 1.39% | 16.46 | 16.95 | 26147 | 4388.09 | 1.95% | 0.00 |
| 2025-03-25 | 16.06 | 16.54 | 0.39 | 2.41% | 16.05 | 16.73 | 26487 | 4349.70 | 1.98% | 3.00 |
| 2025-03-24 | 16.41 | 16.15 | -0.37 | -2.24% | 15.84 | 16.59 | 26760 | 4329.88 | 2.00% | 0.00 |
| 2025-03-21 | 16.73 | 16.52 | -0.29 | -1.73% | 16.44 | 16.92 | 20003 | 3327.17 | 1.49% | 6.00 |
| 2025-03-20 | 16.89 | 16.81 | -0.05 | -0.30% | 16.73 | 16.96 | 16093 | 2711.08 | 1.20% | 0.00 |
| 2025-03-19 | 17.09 | 16.86 | -0.30 | -1.75% | 16.85 | 17.09 | 22513 | 3811.88 | 1.68% | 0.00 |
| 2025-03-18 | 17.06 | 17.16 | 0.15 | 0.88% | 17.01 | 17.24 | 25592 | 4384.66 | 1.91% | 4.00 |
| 2025-03-17 | 16.98 | 17.01 | 0.09 | 0.53% | 16.89 | 17.09 | 19309 | 3282.57 | 1.44% | 0.00 |
| 2025-03-14 | 16.76 | 16.92 | 0.10 | 0.59% | 16.62 | 16.97 | 21518 | 3624.12 | 1.60% | 0.00 |
| 2025-03-13 | 16.95 | 16.82 | -0.23 | -1.35% | 16.61 | 17.05 | 27725 | 4651.52 | 2.07% | 0.00 |
| 2025-03-12 | 17.02 | 17.05 | 0.05 | 0.29% | 16.88 | 17.17 | 26743 | 4543.70 | 1.99% | 0.00 |
| 2025-03-11 | 16.91 | 17.00 | -0.11 | -0.64% | 16.74 | 17.00 | 22864 | 3855.82 | 1.71% | 0.00 |
| 2025-03-10 | 17.01 | 17.11 | 0.11 | 0.65% | 16.96 | 17.24 | 27557 | 4706.91 | 2.06% | 0.00 |
| 2025-03-07 | 17.42 | 17.00 | -0.49 | -2.80% | 16.90 | 17.42 | 48258 | 8231.14 | 3.60% | 0.00 |
| 2025-03-06 | 17.58 | 17.49 | -0.24 | -1.35% | 17.36 | 17.76 | 57265 | 10023.76 | 4.27% | 0.00 |
| 2025-03-05 | 17.42 | 17.73 | 0.15 | 0.85% | 17.42 | 18.35 | 73876 | 13160.67 | 5.51% | 0.00 |
| 2025-03-04 | 17.73 | 17.58 | -0.43 | -2.39% | 17.35 | 17.74 | 68210 | 11931.76 | 5.09% | 0.00 |
| 2025-03-03 | 17.21 | 18.01 | 0.83 | 4.83% | 17.18 | 18.01 | 104032 | 18449.85 | 7.76% | 11.00 |
| 2025-02-28 | 17.41 | 17.18 | -0.13 | -0.75% | 16.80 | 17.68 | 81378 | 14040.52 | 6.07% | 0.00 |
| 2025-02-27 | 16.78 | 17.31 | 0.59 | 3.53% | 16.69 | 17.31 | 76386 | 13049.38 | 5.70% | 4.00 |
| 2025-02-26 | 16.60 | 16.72 | 0.17 | 1.03% | 16.60 | 16.99 | 33127 | 5569.62 | 2.47% | 0.00 |
| 2025-02-25 | 16.60 | 16.55 | -0.21 | -1.25% | 16.47 | 16.72 | 24066 | 3994.22 | 1.79% | 0.00 |
| 2025-02-24 | 16.52 | 16.76 | 0.11 | 0.66% | 16.38 | 17.18 | 41756 | 6947.57 | 3.11% | 0.00 |
| 2025-02-21 | 16.49 | 16.65 | 0.08 | 0.48% | 16.38 | 16.75 | 30553 | 5069.73 | 2.28% | 1.00 |
| 2025-02-20 | 16.40 | 16.57 | 0.16 | 0.98% | 16.32 | 16.65 | 24895 | 4112.85 | 1.86% | 20.00 |
| 2025-02-19 | 16.19 | 16.41 | 0.22 | 1.36% | 16.08 | 16.47 | 25628 | 4171.04 | 1.91% | 0.00 |
| 2025-02-18 | 16.73 | 16.19 | -0.54 | -3.23% | 16.17 | 16.81 | 39586 | 6539.11 | 2.95% | 0.00 |
| 2025-02-17 | 17.00 | 16.73 | -0.38 | -2.22% | 16.51 | 17.00 | 52122 | 8698.52 | 3.89% | 0.00 |
| 2025-02-14 | 16.48 | 17.11 | 0.46 | 2.76% | 16.48 | 17.35 | 79372 | 13558.85 | 5.92% | 11.00 |
| 2025-02-13 | 16.50 | 16.65 | 0.33 | 2.02% | 16.33 | 17.20 | 64470 | 10821.16 | 4.81% | 0.00 |
| 2025-02-12 | 16.13 | 16.32 | 0.18 | 1.12% | 16.04 | 16.41 | 25001 | 4048.99 | 1.86% | 7.00 |
| 2025-02-11 | 16.19 | 16.14 | -0.06 | -0.37% | 15.96 | 16.20 | 17534 | 2822.77 | 1.31% | 0.00 |
| 2025-02-10 | 15.96 | 16.20 | 0.22 | 1.38% | 15.92 | 16.24 | 23141 | 3725.05 | 1.73% | 0.00 |
| 2025-02-07 | 15.94 | 15.98 | 0.00 | 0.00% | 15.78 | 16.16 | 28181 | 4519.30 | 2.10% | 0.00 |
| 2025-02-06 | 15.50 | 15.98 | 0.42 | 2.70% | 15.45 | 16.16 | 26476 | 4190.03 | 1.97% | 0.00 |
| 2025-02-05 | 15.33 | 15.56 | 0.24 | 1.57% | 15.31 | 15.66 | 23771 | 3683.50 | 1.77% | 0.00 |
| 2025-01-27 | 15.31 | 15.32 | 0.00 | 0.00% | 15.28 | 15.61 | 19219 | 2967.36 | 1.43% | 1.00 |
| 2025-01-24 | 15.40 | 15.32 | -0.06 | -0.39% | 15.22 | 15.48 | 21257 | 3256.33 | 1.59% | 0.00 |
| 2025-01-23 | 15.38 | 15.38 | 0.14 | 0.92% | 15.34 | 15.69 | 24104 | 3737.56 | 1.80% | 8.00 |
| 2025-01-22 | 15.43 | 15.24 | -0.19 | -1.23% | 15.17 | 15.43 | 12808 | 1956.65 | 0.96% | 6.00 |
| 2025-01-21 | 15.65 | 15.43 | -0.17 | -1.09% | 15.27 | 15.66 | 16370 | 2522.55 | 1.22% | 0.00 |
| 2025-01-20 | 15.46 | 15.60 | 0.25 | 1.63% | 15.30 | 15.64 | 16710 | 2594.86 | 1.25% | 0.00 |
| 2025-01-17 | 15.22 | 15.35 | 0.03 | 0.20% | 15.18 | 15.47 | 13163 | 2018.65 | 0.98% | 0.00 |
| 2025-01-16 | 15.39 | 15.32 | 0.02 | 0.13% | 15.15 | 15.59 | 15848 | 2434.70 | 1.18% | 0.00 |
| 2025-01-15 | 15.47 | 15.30 | -0.13 | -0.84% | 15.23 | 15.50 | 14983 | 2301.09 | 1.12% | 0.00 |
| 2025-01-14 | 14.88 | 15.43 | 0.62 | 4.19% | 14.83 | 15.44 | 21203 | 3224.53 | 1.58% | 0.00 |
| 2025-01-13 | 14.62 | 14.81 | 0.13 | 0.89% | 14.27 | 14.87 | 14350 | 2094.69 | 1.07% | 0.00 |
| 2025-01-10 | 15.14 | 14.68 | -0.44 | -2.91% | 14.68 | 15.26 | 14815 | 2218.19 | 1.10% | 0.00 |
| 2025-01-09 | 15.10 | 15.12 | 0.04 | 0.27% | 15.00 | 15.23 | 15147 | 2293.07 | 1.13% | 0.00 |
| 2025-01-08 | 15.20 | 15.08 | -0.12 | -0.79% | 14.58 | 15.22 | 22367 | 3334.69 | 1.67% | 0.00 |
| 2025-01-07 | 14.95 | 15.20 | 0.25 | 1.67% | 14.79 | 15.20 | 15666 | 2357.96 | 1.17% | 0.00 |
| 2025-01-06 | 14.93 | 14.95 | 0.09 | 0.61% | 14.43 | 15.15 | 15518 | 2307.99 | 1.16% | 0.00 |
| 2025-01-03 | 15.50 | 14.86 | -0.62 | -4.01% | 14.84 | 15.58 | 22863 | 3477.70 | 1.71% | 0.00 |
| 2025-01-02 | 15.86 | 15.48 | -0.39 | -2.46% | 15.35 | 16.05 | 19418 | 3053.42 | 1.45% | 0.00 |
| 2024-12-31 | 16.28 | 15.87 | -0.41 | -2.52% | 15.74 | 16.35 | 17347 | 2778.60 | 1.29% | 0.00 |
| 2024-12-30 | 16.35 | 16.28 | -0.16 | -0.97% | 16.07 | 16.43 | 15763 | 2566.26 | 1.18% | 0.00 |
| 2024-12-27 | 16.19 | 16.44 | 0.26 | 1.61% | 16.03 | 16.56 | 21265 | 3491.52 | 1.59% | 0.00 |
| 2024-12-26 | 16.07 | 16.18 | 0.09 | 0.56% | 16.07 | 16.29 | 13112 | 2123.30 | 0.98% | 0.00 |
| 2024-12-25 | 16.40 | 16.09 | -0.41 | -2.48% | 15.86 | 16.50 | 23757 | 3819.99 | 1.77% | 0.00 |
| 2024-12-24 | 16.34 | 16.50 | 0.18 | 1.10% | 16.21 | 16.58 | 18509 | 3036.66 | 1.38% | 0.00 |
| 2024-12-23 | 16.95 | 16.32 | -0.67 | -3.94% | 16.26 | 16.96 | 23428 | 3880.52 | 1.75% | 0.00 |
深证大盘股票行情在线 K线走势图
