当前位置: 爱股网 > 股票行情 > 泰德股份(831278)股票行情

泰德股份(831278)股票行情

泰德股份(831278)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

泰德股份(831278)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
2025-09-30	11.210	11.040	-0.130	-1.16%	10.980	11.270	17833	1984.944	1.60%
2025-09-29	11.110	11.170	0.120	1.09%	10.990	11.240	16003	1782.776	1.44%
2025-09-26	11.620	11.050	-0.560	-4.82%	10.980	11.630	35310	3962.553	3.17%
2025-09-25	12.030	11.610	-0.420	-3.49%	11.580	12.040	34047	4006.646	3.06%
2025-09-24	11.980	12.030	0.070	0.59%	11.850	12.100	27749	3328.991	2.49%
2025-09-23	12.650	11.960	-0.620	-4.93%	11.710	12.690	41980	5057.043	3.77%
2025-09-22	12.700	12.580	-0.220	-1.72%	12.520	12.930	31918	4049.063	2.87%
2025-09-19	13.200	12.800	-0.670	-4.97%	12.750	13.500	69138	9018.674	6.21%
2025-09-18	12.650	13.470	0.790	6.23%	12.650	13.850	115405	15436.536	10.36%
2025-09-17	13.080	12.680	-0.260	-2.01%	12.630	13.080	38481	4899.299	3.45%
2025-09-16	12.570	12.940	0.550	4.44%	12.150	13.100	60321	7675.742	5.42%
2025-09-15	12.110	12.390	0.270	2.23%	12.070	12.490	26118	3212.149	2.34%
2025-09-12	12.400	12.120	-0.210	-1.70%	12.080	12.490	22844	2789.200	2.05%
2025-09-11	12.370	12.330	-0.020	-0.16%	12.250	12.460	32063	3949.392	2.88%
2025-09-10	12.580	12.350	-0.220	-1.75%	12.310	12.900	34179	4308.054	3.07%
2025-09-09	12.800	12.570	-0.590	-4.48%	12.500	12.940	48908	6180.750	4.39%
2025-09-08	13.510	13.160	-0.020	-0.15%	13.060	13.860	68440	9196.229	6.14%
2025-09-05	12.750	13.180	0.430	3.37%	12.680	13.260	65853	8605.506	5.91%
2025-09-04	12.510	12.750	0.200	1.59%	12.390	12.920	55911	7079.891	5.02%
2025-09-03	13.130	12.550	-0.370	-2.86%	12.400	14.000	95117	12582.455	8.54%
2025-09-02	12.060	12.920	0.950	7.94%	11.980	12.980	78383	9816.812	7.04%
2025-09-01	12.180	11.970	-0.190	-1.56%	11.810	12.180	23527	2809.038	2.11%
2025-08-29	12.160	12.160	0.070	0.58%	12.090	12.450	25027	3064.730	2.25%
2025-08-28	11.850	12.090	0.270	2.28%	11.570	12.150	26588	3161.841	2.39%
2025-08-27	12.400	11.820	-0.400	-3.27%	11.820	12.430	25247	3047.906	2.27%
2025-08-26	12.260	12.220	0.010	0.08%	12.100	12.450	24575	3016.633	2.21%
2025-08-25	12.350	12.210	-0.130	-1.05%	12.030	12.430	24722	3017.889	2.22%
2025-08-22	12.410	12.340	-0.070	-0.56%	12.240	12.540	22157	2736.678	1.99%
2025-08-21	12.670	12.410	-0.260	-2.05%	12.310	12.770	22048	2765.188	1.98%
2025-08-20	12.480	12.670	0.120	0.96%	12.270	12.740	31000	3869.369	2.78%
2025-08-19	12.650	12.550	0.080	0.64%	12.450	13.100	54975	7001.123	4.94%
2025-08-18	11.930	12.470	0.620	5.23%	11.840	12.660	51830	6401.781	4.65%
2025-08-15	11.690	11.850	0.200	1.72%	11.670	11.960	22233	2627.400	2.00%
2025-08-14	12.170	11.650	-0.510	-4.19%	11.600	12.170	25868	3064.461	2.32%
2025-08-13	12.060	12.160	0.210	1.76%	11.890	12.250	18606	2241.192	1.67%
2025-08-12	12.100	11.950	-0.150	-1.24%	11.880	12.170	15595	1867.228	1.40%
2025-08-11	12.110	12.100	0.070	0.58%	12.030	12.260	12286	1486.567	1.10%
2025-08-08	12.300	12.030	-0.220	-1.80%	12.030	12.510	24851	3049.708	2.23%
2025-08-07	12.300	12.250	0.000	0.00%	12.200	12.480	25985	3207.425	2.33%
2025-08-06	12.140	12.250	0.210	1.74%	11.950	12.360	31029	3795.364	2.79%
2025-08-05	11.920	12.040	0.190	1.60%	11.810	12.150	21039	2533.997	1.89%
2025-08-04	11.720	11.850	0.150	1.28%	11.650	11.900	13374	1573.682	1.20%
2025-08-01	11.660	11.700	0.120	1.04%	11.550	11.820	14708	1717.434	1.32%
2025-07-31	11.900	11.580	-0.280	-2.36%	11.500	12.040	20028	2352.516	1.80%
2025-07-30	11.930	11.860	-0.060	-0.50%	11.700	11.950	19649	2319.701	1.76%
2025-07-29	12.020	11.920	-0.130	-1.08%	11.830	12.090	17355	2066.436	1.56%
2025-07-28	12.120	12.050	0.020	0.17%	11.950	12.210	17441	2101.262	1.57%
2025-07-25	12.200	12.030	-0.070	-0.58%	11.910	12.290	22895	2765.195	2.06%
2025-07-24	12.180	12.100	0.070	0.58%	12.010	12.180	21945	2648.997	1.97%
2025-07-23	12.340	12.030	-0.380	-3.06%	12.010	12.480	25981	3165.536	2.33%
2025-07-22	12.660	12.410	-0.080	-0.64%	12.280	12.660	27003	3342.087	2.42%
2025-07-21	12.100	12.490	0.440	3.65%	12.040	12.550	36288	4483.388	3.26%
2025-07-18	12.090	12.050	-0.040	-0.33%	12.010	12.170	10260	1238.393	0.92%
2025-07-17	12.180	12.090	-0.060	-0.49%	12.060	12.210	15456	1873.570	1.39%
2025-07-16	12.180	12.150	-0.050	-0.41%	12.020	12.250	17955	2179.189	1.61%
2025-07-15	12.300	12.200	0.010	0.08%	11.900	12.300	20059	2433.754	1.80%
2025-07-14	12.030	12.190	0.180	1.50%	11.960	12.300	18326	2226.412	1.65%
2025-07-11	12.000	12.010	0.010	0.08%	11.900	12.150	16612	1998.403	1.49%
2025-07-10	11.970	12.000	0.080	0.67%	11.730	12.040	19694	2337.870	2.02%
2025-07-09	12.250	11.920	-0.180	-1.49%	11.880	12.310	19097	2311.997	1.96%
2025-07-08	11.910	12.100	0.200	1.68%	11.870	12.320	17288	2080.998	1.77%
2025-07-07	12.020	11.900	-0.100	-0.83%	11.780	12.110	13787	1638.708	1.41%
2025-07-04	12.330	12.000	-0.290	-2.36%	11.920	12.360	24632	2971.470	2.53%
2025-07-03	12.400	12.290	-0.110	-0.89%	12.220	12.500	16758	2066.537	1.72%
2025-07-02	12.400	12.400	0.010	0.08%	12.230	12.530	15834	1961.713	1.62%
2025-07-01	12.700	12.390	-0.310	-2.44%	12.320	12.730	34774	4333.476	3.57%
2025-06-30	12.700	12.700	-0.050	-0.39%	12.570	12.870	26789	3396.222	2.75%
2025-06-27	13.000	12.750	0.210	1.67%	12.610	13.270	49278	6390.028	5.05%
2025-06-26	12.660	12.540	-0.160	-1.26%	12.490	12.860	25882	3290.885	2.65%
2025-06-25	12.520	12.700	0.170	1.36%	12.400	12.810	32575	4109.562	3.34%
2025-06-24	12.210	12.530	0.460	3.81%	12.210	12.740	31927	3990.161	3.27%
2025-06-23	11.820	12.070	0.250	2.12%	11.740	12.120	16312	1945.982	1.67%
2025-06-20	12.030	11.820	-0.250	-2.07%	11.780	12.270	20392	2448.164	2.09%
2025-06-19	12.300	12.070	-0.140	-1.15%	12.030	12.580	22045	2712.695	2.26%
2025-06-18	12.500	12.210	-0.220	-1.77%	12.150	12.500	24090	2949.345	2.47%
2025-06-17	12.840	12.430	-0.290	-2.28%	12.340	13.070	21513	2702.664	2.21%
2025-06-16	12.370	12.720	0.110	0.87%	12.220	12.720	23930	2997.177	2.45%
2025-06-13	13.100	12.610	-0.650	-4.90%	12.610	13.320	40267	5196.609	4.13%
2025-06-12	13.310	13.360	-0.140	-1.04%	13.000	13.740	64716	8634.016	6.64%
2025-06-11	12.950	13.500	0.630	4.90%	12.950	13.550	80589	10737.619	8.26%

深证大盘股票行情在线 K线走势图

泰德股份(831278)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09