泰和科技(300801)股票行情 泰和科技股票行情 300801股票行情_爱股网
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 |
|---|
| 2025-11-03 | 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 |
| 2025-08-20 | 24.93 | 24.80 | -0.17 | -0.68% | 24.42 | 24.93 | 86708 | 21407.66 | 6.33% | 17.00 |
| 2025-08-19 | 25.52 | 24.97 | -0.55 | -2.16% | 24.70 | 25.65 | 142234 | 35602.56 | 10.39% | 10.00 |
| 2025-08-18 | 25.15 | 25.52 | 0.49 | 1.96% | 24.70 | 25.75 | 235266 | 59342.97 | 17.19% | 39.00 |
| 2025-08-15 | 23.02 | 25.03 | 1.88 | 8.12% | 23.02 | 25.34 | 270569 | 66525.77 | 19.77% | 28.00 |
| 2025-08-14 | 24.00 | 23.15 | -0.82 | -3.42% | 23.10 | 24.15 | 98597 | 23260.37 | 7.20% | 0.00 |
| 2025-08-13 | 23.87 | 23.97 | -0.04 | -0.17% | 23.80 | 24.20 | 84392 | 20179.66 | 6.17% | 1.00 |
| 2025-08-12 | 24.50 | 24.01 | -0.44 | -1.80% | 23.86 | 24.50 | 98815 | 23768.77 | 7.22% | 0.00 |
| 2025-08-11 | 23.41 | 24.45 | 0.84 | 3.56% | 23.31 | 24.49 | 146771 | 35433.70 | 10.72% | 2.00 |
| 2025-08-08 | 24.00 | 23.61 | -0.30 | -1.25% | 23.54 | 24.25 | 83415 | 19830.71 | 6.09% | 5.00 |
| 2025-08-07 | 24.56 | 23.91 | -0.58 | -2.37% | 23.78 | 24.64 | 133014 | 31906.92 | 9.72% | 2.00 |
| 2025-08-06 | 24.01 | 24.49 | 0.50 | 2.08% | 23.51 | 24.64 | 226830 | 54796.02 | 16.57% | 8.00 |
| 2025-08-05 | 22.63 | 23.99 | 1.31 | 5.78% | 22.52 | 24.05 | 232130 | 54676.56 | 16.96% | 57.00 |
| 2025-08-04 | 22.12 | 22.68 | 0.36 | 1.61% | 21.90 | 22.68 | 48465 | 10860.91 | 3.54% | 40.00 |
| 2025-08-01 | 22.19 | 22.32 | 0.21 | 0.95% | 21.93 | 22.52 | 49434 | 11009.97 | 3.61% | 0.00 |
| 2025-07-31 | 22.30 | 22.11 | -0.30 | -1.34% | 22.00 | 22.60 | 49503 | 11022.10 | 3.62% | 5.00 |
| 2025-07-30 | 22.77 | 22.41 | -0.44 | -1.93% | 22.13 | 22.80 | 73976 | 16565.67 | 5.40% | 0.00 |
| 2025-07-29 | 22.98 | 22.85 | -0.34 | -1.47% | 22.60 | 23.13 | 74789 | 17072.98 | 5.46% | 5.00 |
| 2025-07-28 | 22.68 | 23.19 | 0.48 | 2.11% | 22.60 | 23.30 | 88815 | 20513.47 | 6.49% | 1.00 |
| 2025-07-25 | 22.87 | 22.71 | -0.21 | -0.92% | 22.63 | 23.09 | 50817 | 11570.43 | 3.71% | 3.00 |
| 2025-07-24 | 22.63 | 22.92 | 0.39 | 1.73% | 22.53 | 23.09 | 69106 | 15805.20 | 5.05% | 9.00 |
| 2025-07-23 | 22.73 | 22.53 | -0.44 | -1.92% | 22.39 | 22.96 | 70123 | 15907.43 | 5.12% | 2.00 |
| 2025-07-22 | 23.00 | 22.97 | -0.18 | -0.78% | 22.86 | 23.40 | 93377 | 21542.74 | 6.82% | 4.00 |
| 2025-07-21 | 22.86 | 23.15 | 0.18 | 0.78% | 22.79 | 23.20 | 65614 | 15124.66 | 4.79% | 3.00 |
| 2025-07-18 | 23.08 | 22.97 | -0.08 | -0.35% | 22.84 | 23.33 | 77770 | 17931.98 | 5.68% | 14.00 |
| 2025-07-17 | 22.65 | 23.05 | 0.45 | 1.99% | 22.46 | 23.13 | 77705 | 17785.26 | 5.68% | 11.00 |
| 2025-07-16 | 22.90 | 22.60 | -0.30 | -1.31% | 22.54 | 22.96 | 95807 | 21750.81 | 7.00% | 5.00 |
| 2025-07-15 | 24.25 | 22.90 | -1.68 | -6.83% | 22.52 | 24.25 | 179953 | 41785.45 | 13.15% | 0.00 |
| 2025-07-14 | 23.65 | 24.58 | 0.96 | 4.06% | 23.47 | 24.80 | 218028 | 53174.79 | 15.93% | 2.00 |
| 2025-07-11 | 23.39 | 23.62 | 0.28 | 1.20% | 23.24 | 23.64 | 94085 | 22098.93 | 6.87% | 216.00 |
| 2025-07-10 | 23.60 | 23.34 | -0.26 | -1.10% | 23.17 | 23.71 | 94621 | 22110.45 | 6.91% | 17.00 |
| 2025-07-09 | 24.09 | 23.60 | -0.60 | -2.48% | 23.44 | 24.20 | 145239 | 34513.59 | 10.61% | 28.00 |
| 2025-07-08 | 24.54 | 24.20 | -0.34 | -1.39% | 24.17 | 24.81 | 146156 | 35652.20 | 10.68% | 10.00 |
| 2025-07-07 | 24.20 | 24.54 | 0.35 | 1.45% | 24.00 | 24.60 | 123978 | 30198.16 | 9.06% | 28.00 |
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
