泰和科技(300801)股票行情
泰和科技(300801)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 |
|---|
| 2025-12-18 | 26.20 | 26.30 | -0.14 | -0.53% | 26.06 | 26.90 | 49670 | 13190.21 | 3.64% | 0.00 |
| 2025-12-17 | 26.10 | 26.44 | 0.42 | 1.61% | 25.70 | 26.50 | 48415 | 12654.14 | 3.55% | 0.00 |
| 2025-12-16 | 26.76 | 26.02 | -0.85 | -3.16% | 25.76 | 26.76 | 58304 | 15202.95 | 4.27% | 14.00 |
| 2025-12-15 | 27.20 | 26.87 | -0.38 | -1.39% | 26.79 | 27.49 | 53778 | 14546.59 | 3.94% | 0.00 |
| 2025-12-12 | 27.50 | 27.25 | -0.38 | -1.38% | 27.09 | 28.08 | 65085 | 17807.53 | 4.77% | 4.00 |
| 2025-12-11 | 28.31 | 27.63 | -0.74 | -2.61% | 27.58 | 28.65 | 52867 | 14788.81 | 3.87% | 2.00 |
| 2025-12-10 | 28.36 | 28.37 | 0.01 | 0.04% | 27.69 | 28.49 | 58898 | 16548.92 | 4.32% | 9.00 |
| 2025-12-09 | 28.68 | 28.36 | -0.43 | -1.49% | 28.21 | 28.75 | 56300 | 16003.04 | 4.12% | 1.00 |
| 2025-12-08 | 27.91 | 28.79 | 0.81 | 2.89% | 27.85 | 28.95 | 79476 | 22629.98 | 5.82% | 0.00 |
| 2025-12-05 | 27.70 | 27.98 | 0.22 | 0.79% | 27.00 | 28.00 | 66789 | 18493.43 | 4.89% | 0.00 |
| 2025-12-04 | 28.42 | 27.76 | -0.94 | -3.28% | 27.42 | 28.73 | 116325 | 32454.59 | 8.52% | 0.00 |
| 2025-12-03 | 29.14 | 28.70 | -0.48 | -1.64% | 28.68 | 29.96 | 129655 | 38049.76 | 9.50% | 9.00 |
| 2025-12-02 | 29.15 | 29.18 | -0.26 | -0.88% | 28.76 | 29.82 | 77331 | 22592.44 | 5.67% | 0.00 |
| 2025-12-01 | 29.90 | 29.44 | -0.64 | -2.13% | 29.22 | 30.76 | 124898 | 37277.75 | 9.15% | 0.00 |
| 2025-11-28 | 29.80 | 30.08 | 0.01 | 0.03% | 29.50 | 30.61 | 137416 | 41401.38 | 10.07% | 5.00 |
| 2025-11-27 | 28.71 | 30.07 | 1.11 | 3.83% | 28.60 | 30.76 | 180038 | 53944.66 | 13.19% | 10.00 |
| 2025-11-26 | 29.49 | 28.96 | -0.73 | -2.46% | 28.82 | 30.25 | 106310 | 31185.05 | 7.79% | 0.00 |
| 2025-11-25 | 29.02 | 29.69 | 0.78 | 2.70% | 29.00 | 30.07 | 123043 | 36314.71 | 9.01% | 21.00 |
| 2025-11-24 | 30.01 | 28.91 | -0.23 | -0.79% | 28.55 | 30.01 | 112731 | 32757.87 | 8.26% | 9.00 |
| 2025-11-21 | 31.50 | 29.14 | -2.89 | -9.02% | 29.06 | 31.50 | 159925 | 47948.73 | 11.72% | 1.00 |
| 2025-11-20 | 33.23 | 32.03 | -1.49 | -4.45% | 31.79 | 34.15 | 181308 | 59183.13 | 13.28% | 14.00 |
| 2025-11-19 | 34.65 | 33.52 | -1.48 | -4.23% | 33.38 | 35.79 | 187225 | 64046.12 | 13.72% | 18.00 |
| 2025-11-18 | 36.20 | 35.00 | -2.92 | -7.70% | 34.55 | 37.20 | 244691 | 86796.73 | 17.93% | 28.00 |
| 2025-11-17 | 38.42 | 37.92 | -1.27 | -3.24% | 35.28 | 39.49 | 375303 | 140369.30 | 27.50% | 6.00 |
| 2025-11-14 | 41.76 | 39.19 | -2.89 | -6.87% | 37.94 | 43.42 | 416440 | 166953.16 | 30.51% | 2.00 |
| 2025-11-13 | 38.00 | 42.08 | 7.01 | 19.99% | 38.00 | 42.08 | 366696 | 150542.03 | 26.87% | 1.00 |
| 2025-11-12 | 32.14 | 35.07 | 2.82 | 8.74% | 31.80 | 36.99 | 354137 | 121720.16 | 25.95% | 25.00 |
| 2025-11-11 | 29.95 | 32.25 | 1.98 | 6.54% | 29.90 | 32.82 | 226134 | 71459.54 | 16.57% | 14.00 |
| 2025-11-10 | 32.07 | 30.27 | -1.44 | -4.54% | 30.07 | 32.27 | 171148 | 52526.73 | 12.54% | 0.00 |
| 2025-11-07 | 31.00 | 31.71 | 0.47 | 1.50% | 30.65 | 32.93 | 184972 | 59092.30 | 13.55% | 78.00 |
| 2025-11-06 | 30.99 | 31.24 | 0.34 | 1.10% | 30.83 | 32.88 | 165029 | 52463.64 | 12.09% | 35.00 |
| 2025-11-05 | 29.67 | 30.90 | 0.68 | 2.25% | 29.64 | 31.18 | 153118 | 46770.43 | 11.22% | 13.00 |
| 2025-11-04 | 32.00 | 30.22 | -2.21 | -6.81% | 29.99 | 32.30 | 149424 | 45846.73 | 10.95% | 32.00 |
| 2025-11-03 | 31.25 | 32.43 | 1.04 | 3.31% | 29.62 | 33.22 | 263226 | 83265.88 | 19.29% | 7.00 |
| 2025-10-31 | 30.41 | 31.39 | 1.39 | 4.63% | 30.01 | 31.90 | 240392 | 74472.09 | 17.61% | 1.00 |
| 2025-10-30 | 31.92 | 30.00 | -1.92 | -6.02% | 29.80 | 32.66 | 232674 | 71687.20 | 17.05% | 4.00 |
| 2025-10-29 | 30.44 | 31.92 | 1.50 | 4.93% | 30.02 | 33.15 | 281474 | 89871.48 | 20.62% | 26.00 |
| 2025-10-28 | 27.89 | 30.42 | 2.15 | 7.61% | 27.42 | 31.48 | 228853 | 66332.59 | 16.77% | 9.00 |
| 2025-10-27 | 28.06 | 28.27 | 0.33 | 1.18% | 27.95 | 29.68 | 177507 | 50977.51 | 13.00% | 0.00 |
| 2025-10-24 | 27.39 | 27.94 | 0.26 | 0.94% | 27.15 | 28.10 | 131801 | 36481.07 | 9.66% | 0.00 |
| 2025-10-23 | 27.16 | 27.68 | 0.65 | 2.40% | 27.03 | 28.29 | 162190 | 44927.50 | 11.88% | 0.00 |
| 2025-10-22 | 25.25 | 27.03 | 1.43 | 5.59% | 25.06 | 27.59 | 164385 | 43592.98 | 12.04% | 0.00 |
| 2025-10-21 | 25.67 | 25.60 | 0.21 | 0.83% | 25.13 | 25.99 | 74454 | 18958.53 | 5.45% | 15.00 |
| 2025-10-20 | 24.94 | 25.39 | 0.77 | 3.13% | 24.62 | 25.67 | 70258 | 17781.88 | 5.15% | 5.00 |
| 2025-10-17 | 25.51 | 24.62 | -1.01 | -3.94% | 24.62 | 26.15 | 61054 | 15362.57 | 4.47% | 0.00 |
| 2025-10-16 | 26.22 | 25.63 | -0.71 | -2.70% | 25.43 | 26.45 | 57131 | 14730.07 | 4.19% | 0.00 |
| 2025-10-15 | 26.02 | 26.34 | 0.39 | 1.50% | 25.93 | 26.96 | 63109 | 16610.81 | 4.62% | 2.00 |
| 2025-10-14 | 26.32 | 25.95 | -0.11 | -0.42% | 25.82 | 27.33 | 105323 | 28156.79 | 7.72% | 0.00 |
| 2025-10-13 | 24.80 | 26.06 | 0.06 | 0.23% | 24.34 | 26.18 | 65052 | 16555.88 | 4.77% | 0.00 |
| 2025-10-10 | 26.51 | 26.00 | -0.67 | -2.51% | 25.70 | 26.91 | 77638 | 20232.21 | 5.69% | 0.00 |
| 2025-10-09 | 26.70 | 26.67 | 0.32 | 1.21% | 26.44 | 27.10 | 82432 | 22053.43 | 6.04% | 0.00 |
| 2025-09-30 | 26.42 | 26.35 | -0.04 | -0.15% | 26.21 | 27.19 | 81959 | 21877.56 | 6.00% | 0.00 |
| 2025-09-29 | 25.99 | 26.39 | 0.89 | 3.49% | 25.88 | 26.72 | 83663 | 22080.80 | 6.13% | 22.00 |
| 2025-09-26 | 26.06 | 25.50 | -0.79 | -3.00% | 25.41 | 26.58 | 75559 | 19567.87 | 5.54% | 2.00 |
| 2025-09-25 | 27.20 | 26.29 | -1.36 | -4.92% | 26.29 | 27.37 | 126282 | 33838.42 | 9.25% | 7.00 |
| 2025-09-24 | 26.60 | 27.65 | 0.99 | 3.71% | 25.66 | 27.87 | 154423 | 41497.11 | 11.31% | 8.00 |
| 2025-09-23 | 27.75 | 26.66 | -1.37 | -4.89% | 26.26 | 28.48 | 133152 | 36488.46 | 9.76% | 6.00 |
| 2025-09-22 | 28.66 | 28.03 | -0.60 | -2.10% | 27.18 | 28.90 | 154485 | 42980.68 | 11.32% | 3.00 |
| 2025-09-19 | 27.29 | 28.63 | 0.95 | 3.43% | 26.70 | 29.52 | 233524 | 66317.03 | 17.11% | 0.00 |
| 2025-09-18 | 27.43 | 27.68 | 0.26 | 0.95% | 27.10 | 28.39 | 166102 | 46106.96 | 12.17% | 10.00 |
| 2025-09-17 | 27.71 | 27.42 | -0.28 | -1.01% | 27.41 | 28.13 | 133699 | 37089.84 | 9.80% | 32.00 |
| 2025-09-16 | 28.12 | 27.70 | -0.60 | -2.12% | 27.24 | 28.58 | 166151 | 46042.83 | 12.17% | 32.00 |
| 2025-09-15 | 27.89 | 28.30 | 0.13 | 0.46% | 27.69 | 29.53 | 194473 | 55962.98 | 14.25% | 9.00 |
| 2025-09-12 | 28.90 | 28.17 | -1.28 | -4.35% | 27.52 | 29.30 | 245525 | 69417.95 | 17.99% | 33.00 |
| 2025-09-11 | 29.51 | 29.45 | -0.81 | -2.68% | 28.38 | 29.87 | 230244 | 67182.70 | 16.87% | 53.00 |
| 2025-09-10 | 31.10 | 30.26 | -1.68 | -5.26% | 29.56 | 31.41 | 295721 | 89398.22 | 21.67% | 71.00 |
| 2025-09-09 | 28.50 | 31.94 | 2.10 | 7.04% | 28.21 | 34.30 | 404789 | 126551.98 | 29.66% | 25.00 |
| 2025-09-08 | 28.87 | 29.84 | 1.51 | 5.33% | 27.60 | 32.50 | 409329 | 120308.52 | 29.99% | 81.00 |
| 2025-09-05 | 27.50 | 28.33 | 0.83 | 3.02% | 27.50 | 28.87 | 365232 | 103478.13 | 26.76% | 3.00 |
| 2025-09-04 | 29.89 | 27.50 | -2.69 | -8.91% | 26.86 | 30.09 | 417686 | 118723.17 | 30.60% | 0.00 |
| 2025-09-03 | 25.19 | 30.19 | 5.03 | 19.99% | 24.51 | 30.19 | 367489 | 101494.78 | 26.92% | 0.00 |
| 2025-09-02 | 25.44 | 25.16 | 0.06 | 0.24% | 24.85 | 26.25 | 274762 | 70081.79 | 20.13% | 0.00 |
| 2025-09-01 | 23.19 | 25.10 | 1.84 | 7.91% | 23.18 | 25.50 | 192261 | 47400.67 | 14.09% | 15.00 |
| 2025-08-29 | 22.79 | 23.26 | 0.30 | 1.31% | 22.62 | 23.66 | 86052 | 20019.88 | 6.30% | 5.00 |
| 2025-08-28 | 23.88 | 22.96 | -0.73 | -3.08% | 22.18 | 24.14 | 126906 | 29311.62 | 9.30% | 0.00 |
| 2025-08-27 | 25.25 | 23.69 | -1.52 | -6.03% | 23.67 | 25.25 | 154211 | 37811.38 | 11.30% | 10.00 |
| 2025-08-26 | 24.21 | 25.21 | 0.97 | 4.00% | 23.60 | 25.30 | 180507 | 44854.22 | 13.19% | 10.00 |
| 2025-08-25 | 24.36 | 24.24 | -0.02 | -0.08% | 24.01 | 24.65 | 105633 | 25637.00 | 7.72% | 0.00 |
| 2025-08-22 | 24.15 | 24.26 | -0.06 | -0.25% | 24.08 | 24.45 | 68052 | 16492.43 | 4.97% | 0.10 |
| 2025-08-21 | 24.80 | 24.32 | -0.48 | -1.94% | 24.10 | 24.80 | 87897 | 21465.38 | 6.42% | 0.00 |
深证大盘股票行情在线 K线走势图
泰和科技(300801)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
