台华新材(603055)股票行情
台华新材(603055)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 |
|---|
| 2026-03-25 | 9.42 | 9.81 | 0.38 | 4.03% | 9.30 | 9.94 | 129834 | 12593.27 | 1.46% |
| 2026-03-24 | 9.15 | 9.43 | 0.39 | 4.31% | 8.87 | 9.48 | 125781 | 11560.40 | 1.42% |
| 2026-03-23 | 9.50 | 9.04 | -0.52 | -5.44% | 8.92 | 9.50 | 154545 | 14172.89 | 1.74% |
| 2026-03-20 | 9.95 | 9.56 | -0.33 | -3.34% | 9.56 | 9.99 | 104326 | 10152.24 | 1.18% |
| 2026-03-19 | 9.96 | 9.89 | -0.09 | -0.90% | 9.78 | 10.08 | 115776 | 11453.40 | 1.31% |
| 2026-03-18 | 10.13 | 9.98 | -0.18 | -1.77% | 9.81 | 10.24 | 149455 | 14908.11 | 1.68% |
| 2026-03-17 | 10.40 | 10.16 | -0.37 | -3.51% | 10.13 | 10.55 | 160286 | 16514.79 | 1.81% |
| 2026-03-16 | 10.16 | 10.53 | 0.37 | 3.64% | 10.16 | 10.80 | 374821 | 39559.86 | 4.23% |
| 2026-03-13 | 10.50 | 10.16 | -0.12 | -1.17% | 10.10 | 11.29 | 476840 | 50775.89 | 5.38% |
| 2026-03-12 | 9.94 | 10.28 | 0.37 | 3.73% | 9.92 | 10.40 | 264336 | 26808.14 | 2.98% |
| 2026-03-11 | 9.81 | 9.91 | 0.10 | 1.02% | 9.71 | 9.94 | 88350 | 8701.95 | 1.00% |
| 2026-03-10 | 9.98 | 9.81 | -0.11 | -1.11% | 9.77 | 10.02 | 95670 | 9415.76 | 1.08% |
| 2026-03-09 | 9.68 | 9.92 | 0.19 | 1.95% | 9.66 | 10.32 | 264950 | 26621.85 | 2.99% |
| 2026-03-06 | 9.55 | 9.73 | 0.18 | 1.88% | 9.52 | 9.73 | 84853 | 8189.39 | 0.96% |
| 2026-03-05 | 9.49 | 9.55 | 0.18 | 1.92% | 9.49 | 9.63 | 88501 | 8466.92 | 1.00% |
| 2026-03-04 | 9.51 | 9.37 | -0.24 | -2.50% | 9.32 | 9.60 | 93378 | 8809.29 | 1.05% |
| 2026-03-03 | 9.70 | 9.61 | -0.05 | -0.52% | 9.52 | 9.92 | 115725 | 11215.57 | 1.30% |
| 2026-03-02 | 9.61 | 9.66 | -0.17 | -1.73% | 9.54 | 9.74 | 109650 | 10585.84 | 1.24% |
| 2026-02-27 | 9.90 | 9.83 | -0.14 | -1.40% | 9.72 | 9.96 | 116848 | 11475.90 | 1.32% |
| 2026-02-26 | 9.88 | 9.97 | 0.09 | 0.91% | 9.60 | 10.06 | 286364 | 28201.60 | 3.23% |
| 2026-02-25 | 9.23 | 9.88 | 0.65 | 7.04% | 9.22 | 10.06 | 290308 | 28428.98 | 3.27% |
| 2026-02-24 | 9.20 | 9.23 | 0.09 | 0.98% | 9.20 | 9.28 | 29218 | 2700.91 | 0.33% |
| 2026-02-13 | 9.28 | 9.14 | -0.12 | -1.30% | 9.14 | 9.29 | 32836 | 3026.92 | 0.37% |
| 2026-02-12 | 9.41 | 9.26 | -0.15 | -1.59% | 9.26 | 9.41 | 41546 | 3872.30 | 0.47% |
| 2026-02-11 | 9.31 | 9.41 | 0.09 | 0.97% | 9.28 | 9.44 | 38644 | 3629.72 | 0.44% |
| 2026-02-10 | 9.37 | 9.32 | -0.02 | -0.21% | 9.28 | 9.39 | 39284 | 3671.94 | 0.44% |
| 2026-02-09 | 9.46 | 9.34 | -0.01 | -0.11% | 9.31 | 9.46 | 49977 | 4669.06 | 0.56% |
| 2026-02-06 | 9.27 | 9.35 | 0.01 | 0.11% | 9.24 | 9.46 | 57553 | 5404.46 | 0.65% |
| 2026-02-05 | 9.28 | 9.34 | 0.05 | 0.54% | 9.24 | 9.42 | 62826 | 5874.59 | 0.71% |
| 2026-02-04 | 9.10 | 9.29 | 0.17 | 1.86% | 9.06 | 9.32 | 64200 | 5938.55 | 0.72% |
| 2026-02-03 | 9.00 | 9.12 | 0.16 | 1.79% | 9.00 | 9.14 | 45102 | 4094.99 | 0.51% |
| 2026-02-02 | 9.24 | 8.96 | -0.32 | -3.45% | 8.96 | 9.29 | 74745 | 6822.34 | 0.84% |
| 2026-01-30 | 9.20 | 9.28 | 0.04 | 0.43% | 9.12 | 9.32 | 58918 | 5440.53 | 0.66% |
| 2026-01-29 | 9.27 | 9.24 | -0.07 | -0.75% | 9.16 | 9.39 | 80917 | 7495.29 | 0.91% |
| 2026-01-28 | 9.36 | 9.31 | -0.06 | -0.64% | 9.24 | 9.42 | 57168 | 5328.82 | 0.64% |
| 2026-01-27 | 9.42 | 9.37 | -0.05 | -0.53% | 9.22 | 9.42 | 72097 | 6719.20 | 0.81% |
| 2026-01-26 | 9.43 | 9.42 | 0.01 | 0.11% | 9.22 | 9.44 | 94694 | 8832.26 | 1.07% |
| 2026-01-23 | 9.39 | 9.41 | 0.04 | 0.43% | 9.34 | 9.42 | 69792 | 6552.68 | 0.79% |
| 2026-01-22 | 9.36 | 9.37 | -0.02 | -0.21% | 9.33 | 9.43 | 61185 | 5738.90 | 0.69% |
| 2026-01-21 | 9.43 | 9.39 | -0.05 | -0.53% | 9.34 | 9.44 | 48240 | 4522.68 | 0.54% |
| 2026-01-20 | 9.41 | 9.44 | 0.05 | 0.53% | 9.33 | 9.44 | 48054 | 4511.12 | 0.54% |
| 2026-01-19 | 9.20 | 9.39 | 0.20 | 2.18% | 9.20 | 9.43 | 75662 | 7060.54 | 0.85% |
| 2026-01-16 | 9.29 | 9.19 | -0.09 | -0.97% | 9.17 | 9.33 | 72969 | 6732.69 | 0.82% |
| 2026-01-15 | 9.31 | 9.28 | -0.01 | -0.11% | 9.23 | 9.34 | 51876 | 4816.05 | 0.58% |
| 2026-01-14 | 9.36 | 9.29 | -0.08 | -0.85% | 9.24 | 9.44 | 86659 | 8114.49 | 0.98% |
| 2026-01-13 | 9.49 | 9.37 | -0.08 | -0.85% | 9.36 | 9.51 | 72329 | 6820.88 | 0.82% |
| 2026-01-12 | 9.55 | 9.45 | -0.09 | -0.94% | 9.38 | 9.56 | 96035 | 9056.43 | 1.08% |
| 2026-01-09 | 9.52 | 9.54 | 0.05 | 0.53% | 9.46 | 9.58 | 72338 | 6884.10 | 0.82% |
| 2026-01-08 | 9.49 | 9.49 | -0.03 | -0.32% | 9.40 | 9.62 | 81469 | 7738.45 | 0.92% |
| 2026-01-07 | 9.66 | 9.52 | -0.17 | -1.75% | 9.46 | 9.66 | 104435 | 9960.17 | 1.18% |
| 2026-01-06 | 9.22 | 9.69 | 0.44 | 4.76% | 9.19 | 9.90 | 253421 | 24395.09 | 2.86% |
| 2026-01-05 | 9.40 | 9.25 | -0.19 | -2.01% | 9.16 | 9.40 | 117539 | 10834.22 | 1.33% |
| 2025-12-31 | 9.05 | 9.44 | 0.42 | 4.66% | 9.02 | 9.50 | 129804 | 11992.26 | 1.46% |
| 2025-12-30 | 9.01 | 9.02 | 0.01 | 0.11% | 8.94 | 9.09 | 42498 | 3836.19 | 0.48% |
| 2025-12-29 | 9.05 | 9.01 | -0.06 | -0.66% | 9.01 | 9.11 | 28269 | 2563.39 | 0.32% |
| 2025-12-26 | 9.15 | 9.07 | -0.11 | -1.20% | 9.07 | 9.22 | 41885 | 3832.06 | 0.47% |
| 2025-12-25 | 9.07 | 9.18 | 0.09 | 0.99% | 9.07 | 9.22 | 52306 | 4797.65 | 0.59% |
| 2025-12-24 | 9.11 | 9.09 | -0.01 | -0.11% | 9.07 | 9.13 | 33008 | 3002.31 | 0.37% |
| 2025-12-23 | 9.08 | 9.10 | 0.02 | 0.22% | 9.06 | 9.15 | 28873 | 2630.76 | 0.33% |
| 2025-12-22 | 9.08 | 9.08 | 0.01 | 0.11% | 9.05 | 9.13 | 30311 | 2755.38 | 0.34% |
| 2025-12-19 | 9.07 | 9.07 | 0.02 | 0.22% | 9.01 | 9.13 | 35459 | 3225.05 | 0.40% |
| 2025-12-18 | 8.93 | 9.05 | 0.10 | 1.12% | 8.90 | 9.12 | 57570 | 5212.37 | 0.65% |
| 2025-12-17 | 8.84 | 8.95 | 0.10 | 1.13% | 8.75 | 9.05 | 39512 | 3494.09 | 0.45% |
| 2025-12-16 | 8.95 | 8.85 | -0.10 | -1.12% | 8.82 | 8.96 | 22559 | 2001.34 | 0.25% |
| 2025-12-15 | 8.91 | 8.95 | 0.03 | 0.34% | 8.86 | 8.99 | 22783 | 2034.18 | 0.26% |
| 2025-12-12 | 9.00 | 8.92 | -0.07 | -0.78% | 8.91 | 9.01 | 36409 | 3258.44 | 0.41% |
| 2025-12-11 | 9.18 | 8.99 | -0.16 | -1.75% | 8.95 | 9.18 | 42057 | 3797.42 | 0.47% |
| 2025-12-10 | 8.93 | 9.15 | 0.24 | 2.69% | 8.91 | 9.19 | 62807 | 5706.23 | 0.71% |
| 2025-12-09 | 9.04 | 8.91 | -0.13 | -1.44% | 8.90 | 9.04 | 35643 | 3191.55 | 0.40% |
| 2025-12-08 | 9.09 | 9.04 | -0.02 | -0.22% | 8.97 | 9.11 | 38789 | 3508.00 | 0.44% |
| 2025-12-05 | 9.02 | 9.06 | 0.03 | 0.33% | 8.98 | 9.10 | 24350 | 2200.59 | 0.27% |
| 2025-12-04 | 9.13 | 9.03 | -0.14 | -1.53% | 9.02 | 9.18 | 30972 | 2813.15 | 0.35% |
| 2025-12-03 | 9.17 | 9.17 | 0.04 | 0.44% | 9.09 | 9.23 | 46960 | 4304.66 | 0.53% |
| 2025-12-02 | 9.09 | 9.13 | 0.04 | 0.44% | 9.05 | 9.19 | 34770 | 3179.49 | 0.39% |
| 2025-12-01 | 9.00 | 9.09 | 0.10 | 1.11% | 8.99 | 9.13 | 44823 | 4065.90 | 0.51% |
| 2025-11-28 | 9.02 | 8.99 | -0.05 | -0.55% | 8.94 | 9.04 | 29980 | 2693.08 | 0.34% |
| 2025-11-27 | 8.89 | 9.04 | 0.16 | 1.80% | 8.80 | 9.22 | 78635 | 7104.17 | 0.89% |
| 2025-11-26 | 8.96 | 8.88 | -0.04 | -0.45% | 8.86 | 8.98 | 33778 | 3009.77 | 0.38% |
| 2025-11-25 | 8.94 | 8.92 | 0.04 | 0.45% | 8.88 | 9.00 | 53071 | 4755.67 | 0.60% |
| 2025-11-24 | 8.90 | 8.88 | -0.02 | -0.22% | 8.88 | 8.98 | 54110 | 4828.26 | 0.61% |
上证大盘股票行情在线 K线走势图
台华新材(603055)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
