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 |
|---|
| 2026-03-26 | 3.96 | 3.92 | -0.03 | -0.76% | 3.91 | 4.00 | 121997 | 4804.58 | 0.83% |
| 2026-03-25 | 3.81 | 3.95 | 0.14 | 3.67% | 3.80 | 4.00 | 161074 | 6311.71 | 1.09% |
| 2026-03-24 | 3.73 | 3.81 | 0.16 | 4.38% | 3.68 | 3.82 | 144348 | 5404.41 | 0.98% |
| 2026-03-23 | 3.83 | 3.65 | -0.23 | -5.93% | 3.65 | 3.83 | 209672 | 7827.56 | 1.42% |
| 2026-03-20 | 3.97 | 3.88 | -0.07 | -1.77% | 3.88 | 4.00 | 120291 | 4708.18 | 0.82% |
| 2026-03-19 | 3.99 | 3.95 | -0.08 | -1.99% | 3.93 | 4.03 | 120672 | 4790.37 | 0.82% |
| 2026-03-18 | 4.07 | 4.03 | -0.03 | -0.74% | 3.98 | 4.07 | 150678 | 6056.49 | 1.02% |
| 2026-03-17 | 4.10 | 4.06 | -0.04 | -0.98% | 4.06 | 4.14 | 137173 | 5623.30 | 0.93% |
| 2026-03-16 | 4.11 | 4.10 | -0.01 | -0.24% | 4.08 | 4.16 | 130189 | 5348.26 | 0.88% |
| 2026-03-13 | 4.15 | 4.11 | -0.06 | -1.44% | 4.11 | 4.19 | 134150 | 5567.91 | 0.91% |
| 2026-03-12 | 4.21 | 4.17 | -0.04 | -0.95% | 4.15 | 4.22 | 160124 | 6697.22 | 1.09% |
| 2026-03-11 | 4.17 | 4.21 | 0.04 | 0.96% | 4.13 | 4.22 | 152428 | 6373.61 | 1.03% |
| 2026-03-10 | 4.16 | 4.17 | 0.03 | 0.72% | 4.14 | 4.17 | 91611 | 3809.28 | 0.62% |
| 2026-03-09 | 4.11 | 4.14 | -0.01 | -0.24% | 4.10 | 4.18 | 154378 | 6372.67 | 1.05% |
| 2026-03-06 | 4.05 | 4.15 | 0.07 | 1.72% | 4.02 | 4.16 | 158385 | 6505.94 | 1.07% |
| 2026-03-05 | 4.09 | 4.08 | 0.05 | 1.24% | 4.05 | 4.11 | 138647 | 5653.66 | 0.94% |
| 2026-03-04 | 4.14 | 4.03 | -0.14 | -3.36% | 4.02 | 4.16 | 270417 | 10955.56 | 1.83% |
| 2026-03-03 | 4.20 | 4.17 | -0.01 | -0.24% | 4.16 | 4.27 | 279909 | 11778.87 | 1.90% |
| 2026-03-02 | 4.19 | 4.18 | -0.03 | -0.71% | 4.13 | 4.26 | 262605 | 10972.97 | 1.78% |
| 2026-02-27 | 4.18 | 4.21 | 0.03 | 0.72% | 4.17 | 4.21 | 154485 | 6466.35 | 1.05% |
| 2026-02-26 | 4.24 | 4.18 | -0.06 | -1.42% | 4.16 | 4.24 | 149141 | 6244.32 | 1.01% |
| 2026-02-25 | 4.20 | 4.24 | 0.05 | 1.19% | 4.19 | 4.25 | 163917 | 6942.24 | 1.11% |
| 2026-02-24 | 4.18 | 4.19 | 0.05 | 1.21% | 4.15 | 4.21 | 135028 | 5644.66 | 0.92% |
| 2026-02-13 | 4.13 | 4.14 | 0.01 | 0.24% | 4.13 | 4.16 | 124261 | 5151.27 | 0.84% |
| 2026-02-12 | 4.19 | 4.13 | -0.05 | -1.20% | 4.13 | 4.21 | 181566 | 7529.73 | 1.23% |
| 2026-02-11 | 4.18 | 4.18 | 0.00 | 0.00% | 4.15 | 4.21 | 139481 | 5834.33 | 0.95% |
| 2026-02-10 | 4.21 | 4.18 | -0.06 | -1.42% | 4.16 | 4.23 | 260727 | 10898.46 | 1.77% |
| 2026-02-09 | 4.30 | 4.24 | -0.04 | -0.93% | 4.21 | 4.34 | 325302 | 13905.01 | 2.21% |
| 2026-02-06 | 4.25 | 4.28 | 0.00 | 0.00% | 4.22 | 4.31 | 184057 | 7862.63 | 1.25% |
| 2026-02-05 | 4.24 | 4.28 | 0.02 | 0.47% | 4.23 | 4.41 | 332183 | 14396.01 | 2.25% |
| 2026-02-04 | 4.24 | 4.26 | 0.04 | 0.95% | 4.18 | 4.27 | 230733 | 9780.70 | 1.56% |
| 2026-02-03 | 4.19 | 4.22 | 0.08 | 1.93% | 4.16 | 4.32 | 317320 | 13417.46 | 2.15% |
| 2026-02-02 | 4.36 | 4.14 | -0.38 | -8.41% | 4.12 | 4.37 | 697752 | 29321.49 | 4.73% |
| 2026-01-30 | 4.47 | 4.52 | 0.04 | 0.89% | 4.45 | 4.70 | 571665 | 25999.57 | 3.88% |
| 2026-01-29 | 4.56 | 4.48 | -0.12 | -2.61% | 4.46 | 4.58 | 473599 | 21316.14 | 3.21% |
| 2026-01-28 | 4.65 | 4.60 | -0.14 | -2.95% | 4.58 | 4.75 | 792381 | 36691.26 | 5.37% |
| 2026-01-27 | 4.50 | 4.74 | 0.27 | 6.04% | 4.49 | 4.92 | 1517036 | 72979.73 | 10.29% |
| 2026-01-26 | 4.45 | 4.47 | 0.08 | 1.82% | 4.35 | 4.55 | 465544 | 20740.65 | 3.16% |
| 2026-01-23 | 4.38 | 4.39 | 0.01 | 0.23% | 4.35 | 4.40 | 207584 | 9093.24 | 1.41% |
| 2026-01-22 | 4.32 | 4.38 | 0.06 | 1.39% | 4.30 | 4.38 | 215972 | 9404.19 | 1.46% |
| 2026-01-21 | 4.32 | 4.32 | -0.01 | -0.23% | 4.29 | 4.33 | 123342 | 5315.11 | 0.84% |
| 2026-01-20 | 4.28 | 4.33 | 0.05 | 1.17% | 4.26 | 4.33 | 187823 | 8063.58 | 1.27% |
| 2026-01-19 | 4.25 | 4.28 | 0.00 | 0.00% | 4.23 | 4.30 | 179507 | 7674.88 | 1.22% |
| 2026-01-16 | 4.25 | 4.28 | 0.05 | 1.18% | 4.21 | 4.32 | 188981 | 8044.91 | 1.28% |
| 2026-01-15 | 4.24 | 4.23 | -0.03 | -0.70% | 4.21 | 4.28 | 132543 | 5609.59 | 0.90% |
| 2026-01-14 | 4.30 | 4.26 | -0.02 | -0.47% | 4.21 | 4.34 | 309609 | 13252.20 | 2.10% |
| 2026-01-13 | 4.27 | 4.28 | -0.01 | -0.23% | 4.25 | 4.40 | 328812 | 14196.58 | 2.23% |
| 2026-01-12 | 4.24 | 4.29 | 0.05 | 1.18% | 4.20 | 4.29 | 382594 | 16200.90 | 2.59% |
| 2026-01-09 | 4.23 | 4.24 | 0.01 | 0.24% | 4.19 | 4.25 | 219418 | 9275.37 | 1.49% |
| 2026-01-08 | 4.21 | 4.23 | 0.01 | 0.24% | 4.19 | 4.25 | 133778 | 5653.30 | 0.91% |
| 2026-01-07 | 4.28 | 4.22 | -0.04 | -0.94% | 4.20 | 4.29 | 148902 | 6295.49 | 1.01% |
| 2026-01-06 | 4.20 | 4.26 | 0.07 | 1.67% | 4.18 | 4.27 | 163806 | 6958.61 | 1.11% |
| 2026-01-05 | 4.18 | 4.19 | 0.03 | 0.72% | 4.16 | 4.20 | 134551 | 5626.69 | 0.91% |
| 2025-12-31 | 4.21 | 4.16 | -0.03 | -0.72% | 4.14 | 4.23 | 147320 | 6138.26 | 1.00% |
| 2025-12-30 | 4.27 | 4.19 | -0.12 | -2.78% | 4.19 | 4.29 | 192084 | 8097.09 | 1.30% |
| 2025-12-29 | 4.19 | 4.31 | 0.11 | 2.62% | 4.17 | 4.40 | 329164 | 14102.28 | 2.23% |
| 2025-12-26 | 4.24 | 4.20 | -0.04 | -0.94% | 4.17 | 4.24 | 184334 | 7753.51 | 1.25% |
| 2025-12-25 | 4.26 | 4.24 | -0.02 | -0.47% | 4.22 | 4.27 | 116876 | 4957.89 | 0.79% |
| 2025-12-24 | 4.22 | 4.26 | 0.05 | 1.19% | 4.18 | 4.27 | 122376 | 5189.81 | 0.83% |
| 2025-12-23 | 4.31 | 4.21 | -0.11 | -2.55% | 4.19 | 4.32 | 164735 | 6991.46 | 1.12% |
| 2025-12-22 | 4.33 | 4.32 | -0.01 | -0.23% | 4.31 | 4.36 | 120145 | 5205.13 | 0.81% |
| 2025-12-19 | 4.25 | 4.33 | 0.08 | 1.88% | 4.25 | 4.33 | 148224 | 6379.02 | 1.01% |
| 2025-12-18 | 4.21 | 4.25 | 0.03 | 0.71% | 4.20 | 4.27 | 142147 | 6032.49 | 0.96% |
| 2025-12-17 | 4.20 | 4.22 | 0.00 | 0.00% | 4.14 | 4.24 | 168710 | 7073.92 | 1.14% |
| 2025-12-16 | 4.27 | 4.22 | -0.04 | -0.94% | 4.20 | 4.31 | 139153 | 5896.77 | 0.94% |
| 2025-12-15 | 4.22 | 4.26 | 0.02 | 0.47% | 4.19 | 4.28 | 126914 | 5390.94 | 0.86% |
| 2025-12-12 | 4.35 | 4.24 | -0.11 | -2.53% | 4.22 | 4.35 | 245529 | 10489.48 | 1.67% |
| 2025-12-11 | 4.51 | 4.35 | -0.16 | -3.55% | 4.34 | 4.51 | 256978 | 11295.73 | 1.74% |
| 2025-12-10 | 4.48 | 4.51 | 0.02 | 0.45% | 4.43 | 4.51 | 198186 | 8856.88 | 1.34% |
| 2025-12-09 | 4.57 | 4.49 | -0.10 | -2.18% | 4.47 | 4.58 | 254534 | 11479.72 | 1.73% |
| 2025-12-08 | 4.52 | 4.59 | 0.05 | 1.10% | 4.52 | 4.67 | 373900 | 17154.90 | 2.54% |
| 2025-12-05 | 4.44 | 4.54 | 0.12 | 2.71% | 4.40 | 4.62 | 417671 | 18915.44 | 2.83% |
| 2025-12-04 | 4.48 | 4.42 | -0.09 | -2.00% | 4.40 | 4.50 | 203453 | 9028.82 | 1.38% |
| 2025-12-03 | 4.50 | 4.51 | 0.01 | 0.22% | 4.44 | 4.52 | 272239 | 12192.81 | 1.85% |
| 2025-12-02 | 4.44 | 4.50 | 0.04 | 0.90% | 4.43 | 4.53 | 316618 | 14228.26 | 2.15% |
| 2025-12-01 | 4.41 | 4.46 | 0.00 | 0.00% | 4.41 | 4.48 | 276775 | 12342.03 | 1.88% |
| 2025-11-28 | 4.43 | 4.46 | 0.05 | 1.13% | 4.36 | 4.47 | 364748 | 16145.44 | 2.47% |
| 2025-11-27 | 4.56 | 4.41 | -0.18 | -3.92% | 4.40 | 4.58 | 870364 | 38791.19 | 5.90% |
| 2025-11-26 | 4.16 | 4.59 | 0.42 | 10.07% | 4.15 | 4.59 | 828791 | 37593.74 | 5.62% |
| 2025-11-25 | 4.18 | 4.17 | 0.01 | 0.24% | 4.14 | 4.20 | 119702 | 4994.13 | 0.81% |
深证大盘股票行情在线 K线走势图
泰达股份(000652)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
