泰嘉股份(002843)股票行情
泰嘉股份(002843)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 | 23.18 | 22.95 | -0.40 | -1.71% | 22.75 | 23.68 | 171455 | 39597.96 | 6.84% |
| 2025-07-31 | 22.28 | 23.35 | 0.94 | 4.19% | 22.28 | 23.75 | 276377 | 64079.57 | 11.02% |
| 2025-07-30 | 22.56 | 22.41 | -0.28 | -1.23% | 22.30 | 23.07 | 151158 | 34276.98 | 6.03% |
| 2025-07-29 | 22.56 | 22.69 | 0.05 | 0.22% | 22.18 | 22.75 | 161733 | 36317.36 | 6.45% |
| 2025-07-28 | 23.00 | 22.64 | 0.03 | 0.13% | 22.35 | 23.30 | 350131 | 79936.98 | 13.96% |
| 2025-07-25 | 20.58 | 22.61 | 2.06 | 10.02% | 20.55 | 22.61 | 277764 | 60153.80 | 11.08% |
| 2025-07-24 | 20.45 | 20.55 | -0.03 | -0.15% | 20.40 | 20.60 | 51668 | 10587.10 | 2.06% |
| 2025-07-23 | 20.38 | 20.58 | 0.15 | 0.73% | 20.26 | 20.79 | 79715 | 16350.87 | 3.18% |
| 2025-07-22 | 20.75 | 20.43 | -0.45 | -2.16% | 20.35 | 20.77 | 78704 | 16146.99 | 3.14% |
| 2025-07-21 | 21.20 | 20.88 | -0.17 | -0.81% | 20.74 | 21.20 | 81017 | 16952.88 | 3.23% |
| 2025-07-18 | 20.92 | 21.05 | 0.12 | 0.57% | 20.64 | 21.16 | 88552 | 18515.31 | 3.53% |
| 2025-07-17 | 20.50 | 20.93 | 0.37 | 1.80% | 20.27 | 21.08 | 96726 | 20088.59 | 3.86% |
| 2025-07-16 | 20.34 | 20.56 | 0.25 | 1.23% | 20.26 | 21.20 | 119628 | 24824.91 | 4.77% |
| 2025-07-15 | 20.29 | 20.31 | 0.02 | 0.10% | 20.02 | 20.62 | 77915 | 15811.76 | 3.11% |
| 2025-07-14 | 20.20 | 20.29 | 0.04 | 0.20% | 20.00 | 20.59 | 55212 | 11202.16 | 2.20% |
| 2025-07-11 | 20.03 | 20.25 | 0.13 | 0.65% | 19.62 | 20.40 | 89241 | 17885.34 | 3.56% |
| 2025-07-10 | 20.56 | 20.12 | -0.44 | -2.14% | 20.00 | 20.88 | 98443 | 19911.70 | 3.93% |
| 2025-07-09 | 20.50 | 20.56 | 0.20 | 0.98% | 20.40 | 21.45 | 155894 | 32753.43 | 6.22% |
| 2025-07-08 | 20.25 | 20.36 | 0.41 | 2.06% | 19.85 | 20.64 | 86284 | 17495.22 | 3.44% |
| 2025-07-07 | 19.99 | 19.95 | -0.05 | -0.25% | 19.60 | 20.45 | 95077 | 18899.79 | 3.79% |
| 2025-07-04 | 20.77 | 20.00 | -1.50 | -6.98% | 20.00 | 20.77 | 147560 | 29908.66 | 5.88% |
| 2025-07-03 | 21.43 | 21.50 | -0.03 | -0.14% | 21.24 | 21.99 | 56597 | 12167.67 | 2.26% |
| 2025-07-02 | 21.90 | 21.53 | -0.53 | -2.40% | 21.43 | 22.10 | 60236 | 13030.54 | 2.40% |
| 2025-07-01 | 22.19 | 22.06 | -0.13 | -0.59% | 21.82 | 22.28 | 61782 | 13609.79 | 2.46% |
| 2025-06-30 | 22.15 | 22.19 | 0.03 | 0.14% | 22.05 | 22.45 | 67907 | 15081.09 | 2.71% |
| 2025-06-27 | 21.94 | 22.16 | 0.30 | 1.37% | 21.70 | 22.50 | 89936 | 19902.20 | 3.59% |
| 2025-06-26 | 22.10 | 21.96 | -0.24 | -1.08% | 21.90 | 22.61 | 87675 | 19446.76 | 3.50% |
| 2025-06-25 | 21.89 | 22.20 | 0.42 | 1.93% | 21.69 | 22.55 | 97742 | 21660.01 | 3.90% |
| 2025-06-24 | 21.26 | 21.78 | 0.35 | 1.63% | 21.25 | 21.84 | 86947 | 18807.95 | 3.47% |
| 2025-06-23 | 20.46 | 21.43 | 0.48 | 2.29% | 20.46 | 21.79 | 95352 | 20410.45 | 3.80% |
| 2025-06-20 | 21.50 | 20.95 | -0.02 | -0.10% | 20.86 | 21.80 | 89372 | 19012.11 | 3.56% |
| 2025-06-19 | 21.00 | 20.97 | -0.15 | -0.71% | 20.82 | 21.88 | 97712 | 20947.51 | 3.90% |
| 2025-06-18 | 20.93 | 21.12 | 0.07 | 0.33% | 20.60 | 21.12 | 58972 | 12319.87 | 2.35% |
| 2025-06-17 | 20.82 | 21.05 | 0.23 | 1.10% | 20.61 | 21.19 | 51333 | 10732.98 | 2.05% |
| 2025-06-16 | 20.25 | 20.82 | 0.42 | 2.06% | 20.17 | 21.05 | 64644 | 13446.00 | 2.58% |
| 2025-06-13 | 20.59 | 20.40 | -0.29 | -1.40% | 20.27 | 20.90 | 59726 | 12237.75 | 2.38% |
| 2025-06-12 | 20.95 | 20.69 | -0.07 | -0.34% | 20.55 | 21.00 | 63177 | 13134.65 | 2.52% |
| 2025-06-11 | 21.00 | 20.76 | -1.10 | -5.03% | 20.58 | 21.25 | 133954 | 27944.93 | 5.34% |
| 2025-06-10 | 22.29 | 21.86 | -0.42 | -1.89% | 21.50 | 22.43 | 68617 | 15005.66 | 2.74% |
| 2025-06-09 | 22.19 | 22.28 | 0.01 | 0.04% | 22.19 | 22.57 | 52468 | 11731.93 | 2.09% |
| 2025-06-06 | 22.25 | 22.27 | -0.06 | -0.27% | 22.10 | 22.56 | 70883 | 15831.75 | 2.83% |
| 2025-06-05 | 21.44 | 22.33 | 0.86 | 4.01% | 21.35 | 22.59 | 123346 | 27214.33 | 4.92% |
| 2025-06-04 | 21.21 | 21.47 | 0.32 | 1.51% | 21.21 | 21.72 | 67821 | 14592.12 | 2.70% |
| 2025-06-03 | 21.00 | 21.15 | -0.15 | -0.70% | 20.96 | 21.37 | 58001 | 12276.45 | 2.31% |
| 2025-05-30 | 22.21 | 21.30 | -1.05 | -4.70% | 21.26 | 22.34 | 94928 | 20475.04 | 3.79% |
| 2025-05-29 | 22.21 | 22.35 | 0.14 | 0.63% | 22.02 | 23.15 | 104387 | 23522.23 | 4.16% |
| 2025-05-28 | 22.67 | 22.21 | -0.76 | -3.31% | 22.08 | 22.95 | 101815 | 22771.57 | 4.06% |
| 2025-05-27 | 23.35 | 22.97 | -0.43 | -1.84% | 22.65 | 23.50 | 77154 | 17698.29 | 3.08% |
| 2025-05-26 | 23.20 | 23.40 | 0.40 | 1.74% | 23.08 | 23.79 | 78340 | 18316.62 | 3.12% |
| 2025-05-23 | 23.65 | 23.00 | -0.78 | -3.28% | 22.91 | 24.30 | 111448 | 26150.91 | 4.44% |
| 2025-05-22 | 24.36 | 23.78 | -0.82 | -3.33% | 23.72 | 24.80 | 111530 | 26878.86 | 4.45% |
| 2025-05-21 | 24.85 | 24.60 | -0.50 | -1.99% | 24.50 | 25.37 | 104923 | 25949.22 | 4.18% |
| 2025-05-20 | 25.21 | 25.10 | -0.25 | -0.99% | 24.80 | 26.12 | 148526 | 37692.68 | 5.92% |
| 2025-05-19 | 24.70 | 25.35 | 0.62 | 2.51% | 24.30 | 25.56 | 160632 | 40205.43 | 6.40% |
| 2025-05-16 | 23.96 | 24.73 | 0.72 | 3.00% | 23.71 | 25.70 | 201035 | 49939.70 | 8.02% |
| 2025-05-15 | 24.94 | 24.01 | -1.90 | -7.33% | 24.00 | 25.20 | 233205 | 57277.32 | 9.30% |
| 2025-05-14 | 28.10 | 25.91 | 0.28 | 1.09% | 25.08 | 28.17 | 400616 | 105382.98 | 15.97% |
| 2025-05-13 | 24.26 | 25.63 | 1.38 | 5.69% | 24.10 | 26.68 | 387168 | 99503.53 | 15.44% |
| 2025-05-12 | 23.98 | 24.25 | 0.31 | 1.29% | 23.72 | 24.30 | 92956 | 22358.19 | 3.71% |
| 2025-05-09 | 24.30 | 23.94 | -0.56 | -2.29% | 23.75 | 24.49 | 137281 | 32922.91 | 5.47% |
| 2025-05-08 | 24.58 | 24.50 | -0.37 | -1.49% | 24.47 | 25.03 | 132552 | 32731.56 | 5.29% |
| 2025-05-07 | 25.80 | 24.87 | -0.56 | -2.20% | 24.46 | 25.88 | 188922 | 47292.25 | 7.53% |
| 2025-05-06 | 25.10 | 25.43 | 0.56 | 2.25% | 24.60 | 25.73 | 192192 | 48678.08 | 7.66% |
| 2025-04-30 | 24.34 | 24.87 | 0.53 | 2.18% | 24.10 | 25.24 | 188357 | 46636.50 | 7.51% |
| 2025-04-29 | 24.17 | 24.34 | 0.09 | 0.37% | 23.90 | 25.00 | 187096 | 45924.74 | 7.46% |
| 2025-04-28 | 23.75 | 24.25 | 0.84 | 3.59% | 23.75 | 25.50 | 236859 | 58175.20 | 9.44% |
| 2025-04-25 | 23.01 | 23.41 | 0.40 | 1.74% | 22.55 | 24.20 | 208038 | 48766.43 | 8.30% |
| 2025-04-24 | 23.10 | 23.01 | -0.47 | -2.00% | 22.50 | 23.60 | 199157 | 45541.17 | 7.94% |
| 2025-04-23 | 23.55 | 23.48 | 0.03 | 0.13% | 23.31 | 24.80 | 240278 | 57431.46 | 9.58% |
| 2025-04-22 | 23.73 | 23.45 | 0.60 | 2.63% | 23.22 | 25.14 | 307039 | 73965.44 | 12.24% |
| 2025-04-21 | 22.38 | 22.85 | 0.90 | 4.10% | 22.20 | 23.01 | 173560 | 39416.38 | 6.92% |
| 2025-04-18 | 22.02 | 21.95 | -0.39 | -1.75% | 21.80 | 23.20 | 293686 | 66049.57 | 11.71% |
| 2025-04-17 | 20.31 | 22.34 | 2.03 | 10.00% | 20.31 | 22.34 | 182262 | 39590.54 | 7.27% |
| 2025-04-16 | 21.48 | 20.31 | -0.21 | -1.02% | 20.01 | 21.74 | 173612 | 36213.06 | 6.92% |
| 2025-04-15 | 21.00 | 20.52 | -0.66 | -3.12% | 20.29 | 21.38 | 186145 | 38462.21 | 7.42% |
| 2025-04-14 | 19.64 | 21.18 | 1.93 | 10.03% | 19.34 | 21.18 | 178535 | 36246.82 | 7.12% |
| 2025-04-11 | 18.34 | 19.25 | 0.62 | 3.33% | 18.34 | 19.64 | 125666 | 24077.55 | 5.01% |
| 2025-04-10 | 18.72 | 18.63 | 0.44 | 2.42% | 18.60 | 19.29 | 142512 | 26928.77 | 5.68% |
| 2025-04-09 | 17.20 | 18.19 | 0.13 | 0.72% | 16.25 | 18.41 | 165781 | 28764.49 | 6.61% |
| 2025-04-08 | 19.20 | 18.06 | -2.01 | -10.01% | 18.06 | 19.90 | 131564 | 24354.45 | 5.25% |
深证大盘股票行情在线 K线走势图
