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 |
|---|
| 2025-08-01 | 4.37 | 4.32 | -0.06 | -1.37% | 4.32 | 4.41 | 163936 | 7143.49 | 1.11% |
| 2025-07-31 | 4.51 | 4.38 | -0.13 | -2.88% | 4.37 | 4.52 | 248951 | 11016.16 | 1.69% |
| 2025-07-30 | 4.46 | 4.51 | 0.04 | 0.89% | 4.44 | 4.54 | 264599 | 11889.22 | 1.79% |
| 2025-07-29 | 4.44 | 4.47 | 0.00 | 0.00% | 4.40 | 4.50 | 178023 | 7897.09 | 1.21% |
| 2025-07-28 | 4.38 | 4.47 | 0.08 | 1.82% | 4.36 | 4.53 | 265904 | 11854.25 | 1.80% |
| 2025-07-25 | 4.45 | 4.39 | -0.06 | -1.35% | 4.37 | 4.46 | 178818 | 7878.64 | 1.21% |
| 2025-07-24 | 4.40 | 4.45 | 0.04 | 0.91% | 4.39 | 4.47 | 191342 | 8486.43 | 1.30% |
| 2025-07-23 | 4.48 | 4.41 | -0.06 | -1.34% | 4.41 | 4.50 | 225734 | 10055.62 | 1.53% |
| 2025-07-22 | 4.44 | 4.47 | 0.01 | 0.22% | 4.40 | 4.48 | 219773 | 9752.62 | 1.49% |
| 2025-07-21 | 4.41 | 4.46 | 0.09 | 2.06% | 4.39 | 4.47 | 225608 | 10007.93 | 1.53% |
| 2025-07-18 | 4.39 | 4.37 | 0.00 | 0.00% | 4.36 | 4.40 | 156378 | 6848.67 | 1.06% |
| 2025-07-17 | 4.38 | 4.37 | 0.00 | 0.00% | 4.35 | 4.41 | 160384 | 7007.42 | 1.09% |
| 2025-07-16 | 4.38 | 4.37 | 0.01 | 0.23% | 4.34 | 4.46 | 214217 | 9412.48 | 1.45% |
| 2025-07-15 | 4.43 | 4.36 | -0.07 | -1.58% | 4.33 | 4.48 | 314722 | 13787.30 | 2.13% |
| 2025-07-14 | 4.46 | 4.43 | -0.13 | -2.85% | 4.41 | 4.51 | 423841 | 18865.58 | 2.87% |
| 2025-07-11 | 4.33 | 4.56 | 0.23 | 5.31% | 4.31 | 4.75 | 782015 | 35567.64 | 5.30% |
| 2025-07-10 | 4.34 | 4.33 | -0.02 | -0.46% | 4.31 | 4.38 | 269880 | 11707.91 | 1.83% |
| 2025-07-09 | 4.19 | 4.35 | 0.16 | 3.82% | 4.18 | 4.44 | 570918 | 24687.74 | 3.87% |
| 2025-07-08 | 4.15 | 4.19 | 0.02 | 0.48% | 4.15 | 4.20 | 137259 | 5739.42 | 0.93% |
| 2025-07-07 | 4.15 | 4.17 | 0.03 | 0.72% | 4.13 | 4.17 | 118904 | 4943.29 | 0.81% |
| 2025-07-04 | 4.15 | 4.14 | -0.02 | -0.48% | 4.13 | 4.18 | 140758 | 5849.15 | 0.95% |
| 2025-07-03 | 4.15 | 4.16 | 0.01 | 0.24% | 4.12 | 4.17 | 147591 | 6121.75 | 1.00% |
| 2025-07-02 | 4.15 | 4.15 | 0.00 | 0.00% | 4.11 | 4.15 | 145593 | 6012.75 | 0.99% |
| 2025-07-01 | 4.15 | 4.15 | 0.00 | 0.00% | 4.13 | 4.19 | 169257 | 7029.77 | 1.15% |
| 2025-06-30 | 4.19 | 4.15 | -0.07 | -1.66% | 4.14 | 4.22 | 330932 | 13766.17 | 2.24% |
| 2025-06-27 | 4.16 | 4.22 | 0.00 | 0.00% | 4.16 | 4.32 | 511307 | 21588.32 | 3.47% |
| 2025-06-26 | 4.20 | 4.22 | 0.23 | 5.76% | 4.16 | 4.38 | 976286 | 41568.92 | 6.62% |
| 2025-06-25 | 3.95 | 4.02 | 0.06 | 1.52% | 3.94 | 4.03 | 239197 | 9558.78 | 1.62% |
| 2025-06-24 | 3.88 | 3.96 | 0.09 | 2.33% | 3.87 | 3.98 | 198616 | 7827.41 | 1.35% |
| 2025-06-23 | 3.82 | 3.87 | 0.04 | 1.04% | 3.80 | 3.88 | 100216 | 3853.31 | 0.68% |
| 2025-06-20 | 3.83 | 3.83 | 0.02 | 0.52% | 3.81 | 3.85 | 77882 | 2984.84 | 0.53% |
| 2025-06-19 | 3.89 | 3.81 | -0.08 | -2.06% | 3.79 | 3.89 | 169323 | 6484.63 | 1.15% |
| 2025-06-18 | 3.96 | 3.89 | -0.09 | -2.26% | 3.88 | 3.97 | 223562 | 8742.69 | 1.52% |
| 2025-06-17 | 3.91 | 3.98 | 0.07 | 1.79% | 3.90 | 4.03 | 277479 | 11001.67 | 1.88% |
| 2025-06-16 | 3.92 | 3.91 | -0.02 | -0.51% | 3.89 | 3.95 | 107441 | 4204.57 | 0.73% |
| 2025-06-13 | 3.95 | 3.93 | -0.02 | -0.51% | 3.91 | 4.00 | 179496 | 7073.69 | 1.22% |
| 2025-06-12 | 3.96 | 3.95 | -0.03 | -0.75% | 3.93 | 3.98 | 134293 | 5311.92 | 0.91% |
| 2025-06-11 | 3.94 | 3.98 | 0.03 | 0.76% | 3.94 | 4.02 | 134915 | 5368.86 | 0.92% |
| 2025-06-10 | 4.01 | 3.95 | -0.05 | -1.25% | 3.90 | 4.01 | 210235 | 8316.71 | 1.43% |
| 2025-06-09 | 3.98 | 4.00 | 0.03 | 0.76% | 3.96 | 4.02 | 155279 | 6202.71 | 1.05% |
| 2025-06-06 | 3.97 | 3.97 | 0.00 | 0.00% | 3.95 | 4.00 | 159489 | 6331.18 | 1.08% |
| 2025-06-05 | 3.98 | 3.97 | -0.02 | -0.50% | 3.95 | 4.02 | 181730 | 7237.33 | 1.23% |
| 2025-06-04 | 3.98 | 3.99 | 0.02 | 0.50% | 3.93 | 4.02 | 253655 | 10084.50 | 1.72% |
| 2025-06-03 | 3.89 | 3.97 | 0.08 | 2.06% | 3.86 | 3.99 | 341259 | 13456.31 | 2.31% |
| 2025-05-30 | 3.91 | 3.89 | -0.14 | -3.47% | 3.88 | 4.06 | 500059 | 19670.41 | 3.39% |
| 2025-05-29 | 4.10 | 4.03 | 0.26 | 6.90% | 4.01 | 4.15 | 921203 | 37574.77 | 6.25% |
| 2025-05-28 | 3.81 | 3.77 | -0.05 | -1.31% | 3.76 | 3.84 | 75222 | 2852.39 | 0.51% |
| 2025-05-27 | 3.78 | 3.82 | 0.03 | 0.79% | 3.77 | 3.83 | 80101 | 3046.11 | 0.54% |
| 2025-05-26 | 3.77 | 3.79 | 0.03 | 0.80% | 3.75 | 3.80 | 74739 | 2825.61 | 0.51% |
| 2025-05-23 | 3.81 | 3.76 | -0.05 | -1.31% | 3.76 | 3.83 | 98291 | 3727.03 | 0.67% |
| 2025-05-22 | 3.86 | 3.81 | -0.05 | -1.30% | 3.81 | 3.87 | 93175 | 3571.84 | 0.63% |
| 2025-05-21 | 3.88 | 3.86 | -0.02 | -0.52% | 3.85 | 3.89 | 88456 | 3418.11 | 0.60% |
| 2025-05-20 | 3.90 | 3.88 | 0.01 | 0.26% | 3.85 | 3.91 | 118056 | 4567.33 | 0.80% |
| 2025-05-19 | 3.82 | 3.87 | 0.06 | 1.57% | 3.82 | 3.90 | 222611 | 8622.07 | 1.51% |
| 2025-05-16 | 3.84 | 3.81 | -0.03 | -0.78% | 3.79 | 3.84 | 103346 | 3941.82 | 0.70% |
| 2025-05-15 | 3.87 | 3.84 | -0.05 | -1.29% | 3.83 | 3.89 | 134358 | 5174.42 | 0.91% |
| 2025-05-14 | 3.82 | 3.89 | 0.08 | 2.10% | 3.76 | 3.90 | 244640 | 9384.23 | 1.66% |
| 2025-05-13 | 3.81 | 3.81 | 0.03 | 0.79% | 3.79 | 3.84 | 166404 | 6350.30 | 1.13% |
| 2025-05-12 | 3.78 | 3.78 | 0.01 | 0.27% | 3.75 | 3.80 | 110814 | 4181.60 | 0.75% |
| 2025-05-09 | 3.81 | 3.77 | -0.03 | -0.79% | 3.75 | 3.81 | 80618 | 3042.92 | 0.55% |
| 2025-05-08 | 3.75 | 3.80 | 0.03 | 0.80% | 3.74 | 3.82 | 115945 | 4396.43 | 0.79% |
| 2025-05-07 | 3.79 | 3.77 | 0.02 | 0.53% | 3.74 | 3.82 | 126628 | 4779.42 | 0.86% |
| 2025-05-06 | 3.72 | 3.75 | 0.06 | 1.63% | 3.71 | 3.75 | 97556 | 3643.34 | 0.66% |
| 2025-04-30 | 3.69 | 3.69 | 0.00 | 0.00% | 3.69 | 3.74 | 86258 | 3201.00 | 0.59% |
| 2025-04-29 | 3.67 | 3.69 | 0.00 | 0.00% | 3.66 | 3.72 | 86353 | 3187.37 | 0.59% |
| 2025-04-28 | 3.74 | 3.69 | -0.07 | -1.86% | 3.67 | 3.76 | 106791 | 3944.27 | 0.72% |
| 2025-04-25 | 3.73 | 3.76 | 0.02 | 0.53% | 3.73 | 3.79 | 109194 | 4110.68 | 0.74% |
| 2025-04-24 | 3.77 | 3.74 | -0.05 | -1.32% | 3.71 | 3.79 | 119900 | 4494.03 | 0.81% |
| 2025-04-23 | 3.83 | 3.79 | -0.04 | -1.04% | 3.79 | 3.85 | 106610 | 4060.66 | 0.72% |
| 2025-04-22 | 3.77 | 3.83 | 0.06 | 1.59% | 3.76 | 3.87 | 181986 | 6968.54 | 1.23% |
| 2025-04-21 | 3.75 | 3.77 | 0.01 | 0.27% | 3.71 | 3.78 | 98327 | 3692.53 | 0.67% |
| 2025-04-18 | 3.76 | 3.76 | 0.00 | 0.00% | 3.72 | 3.79 | 93967 | 3527.98 | 0.64% |
| 2025-04-17 | 3.71 | 3.76 | 0.01 | 0.27% | 3.69 | 3.79 | 137734 | 5176.84 | 0.93% |
| 2025-04-16 | 3.82 | 3.75 | -0.01 | -0.27% | 3.69 | 3.84 | 214976 | 8096.02 | 1.46% |
| 2025-04-15 | 3.71 | 3.76 | 0.05 | 1.35% | 3.68 | 3.81 | 196958 | 7349.30 | 1.34% |
| 2025-04-14 | 3.68 | 3.71 | 0.07 | 1.92% | 3.65 | 3.75 | 156376 | 5789.30 | 1.06% |
| 2025-04-11 | 3.58 | 3.64 | 0.03 | 0.83% | 3.58 | 3.65 | 130510 | 4731.56 | 0.89% |
| 2025-04-10 | 3.58 | 3.61 | 0.07 | 1.98% | 3.57 | 3.65 | 206084 | 7456.83 | 1.40% |
| 2025-04-09 | 3.46 | 3.54 | 0.05 | 1.43% | 3.33 | 3.56 | 248169 | 8588.60 | 1.68% |
| 2025-04-08 | 3.51 | 3.49 | -0.02 | -0.57% | 3.43 | 3.57 | 202054 | 7046.33 | 1.37% |
深证大盘股票行情在线 K线走势图
