泰豪科技(600590)股票行情
泰豪科技(600590)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 | 9.37 | 9.17 | -0.26 | -2.76% | 9.15 | 9.43 | 348535 | 32151.51 | 4.13% |
| 2025-07-31 | 9.42 | 9.43 | -0.08 | -0.84% | 9.36 | 9.63 | 447555 | 42490.76 | 5.31% |
| 2025-07-30 | 9.75 | 9.51 | 0.03 | 0.32% | 9.43 | 9.83 | 519203 | 49588.44 | 6.15% |
| 2025-07-29 | 9.53 | 9.48 | 0.01 | 0.11% | 9.38 | 9.55 | 441068 | 41723.04 | 5.23% |
| 2025-07-28 | 9.18 | 9.47 | 0.33 | 3.61% | 9.17 | 9.52 | 579732 | 54406.71 | 6.87% |
| 2025-07-25 | 9.18 | 9.14 | -0.04 | -0.44% | 9.08 | 9.19 | 249512 | 22737.65 | 2.96% |
| 2025-07-24 | 9.10 | 9.18 | 0.08 | 0.88% | 9.08 | 9.18 | 268683 | 24559.70 | 3.19% |
| 2025-07-23 | 9.22 | 9.10 | -0.22 | -2.36% | 9.09 | 9.30 | 379607 | 34854.73 | 4.50% |
| 2025-07-22 | 9.50 | 9.32 | -0.21 | -2.20% | 9.27 | 9.56 | 565728 | 53039.72 | 6.71% |
| 2025-07-21 | 9.48 | 9.53 | 0.02 | 0.21% | 9.41 | 9.55 | 373716 | 35402.78 | 4.43% |
| 2025-07-18 | 9.54 | 9.51 | -0.08 | -0.83% | 9.50 | 9.66 | 357842 | 34164.07 | 4.24% |
| 2025-07-17 | 9.48 | 9.59 | 0.02 | 0.21% | 9.26 | 9.70 | 656585 | 62698.53 | 7.78% |
| 2025-07-16 | 9.85 | 9.57 | -0.18 | -1.85% | 9.49 | 9.93 | 747392 | 72176.70 | 8.86% |
| 2025-07-15 | 9.29 | 9.75 | 0.31 | 3.28% | 9.28 | 9.80 | 1127204 | 108684.48 | 13.36% |
| 2025-07-14 | 9.11 | 9.44 | 0.32 | 3.51% | 9.07 | 9.58 | 785150 | 73862.38 | 9.31% |
| 2025-07-11 | 9.20 | 9.12 | -0.08 | -0.87% | 9.10 | 9.21 | 330892 | 30178.91 | 3.92% |
| 2025-07-10 | 9.07 | 9.20 | 0.09 | 0.99% | 8.98 | 9.24 | 394276 | 35930.18 | 4.67% |
| 2025-07-09 | 9.16 | 9.11 | -0.10 | -1.09% | 9.09 | 9.28 | 429782 | 39422.74 | 5.09% |
| 2025-07-08 | 9.17 | 9.21 | 0.06 | 0.66% | 9.05 | 9.21 | 346408 | 31697.22 | 4.11% |
| 2025-07-07 | 9.14 | 9.15 | 0.03 | 0.33% | 8.91 | 9.21 | 368173 | 33482.88 | 4.36% |
| 2025-07-04 | 9.14 | 9.12 | 0.03 | 0.33% | 9.03 | 9.33 | 452645 | 41371.89 | 5.37% |
| 2025-07-03 | 9.09 | 9.09 | 0.00 | 0.00% | 9.02 | 9.21 | 385229 | 35060.99 | 4.57% |
| 2025-07-02 | 9.39 | 9.09 | -0.43 | -4.52% | 9.02 | 9.39 | 702768 | 64458.23 | 8.33% |
| 2025-07-01 | 9.77 | 9.52 | -0.25 | -2.56% | 9.42 | 9.96 | 955195 | 91975.52 | 11.32% |
| 2025-06-30 | 9.41 | 9.77 | 0.33 | 3.50% | 9.41 | 9.86 | 972095 | 94572.82 | 11.52% |
| 2025-06-27 | 9.47 | 9.44 | -0.29 | -2.98% | 9.20 | 9.72 | 1088312 | 102590.47 | 12.90% |
| 2025-06-26 | 9.80 | 9.73 | 0.27 | 2.85% | 9.63 | 10.40 | 1967122 | 196039.45 | 23.32% |
| 2025-06-25 | 8.99 | 9.46 | 0.86 | 10.00% | 8.97 | 9.46 | 971843 | 91305.78 | 11.52% |
| 2025-06-24 | 8.31 | 8.60 | 0.23 | 2.75% | 8.22 | 8.74 | 433217 | 37018.72 | 5.14% |
| 2025-06-23 | 8.08 | 8.37 | 0.10 | 1.21% | 8.05 | 8.42 | 255416 | 21044.14 | 3.03% |
| 2025-06-20 | 8.60 | 8.27 | -0.49 | -5.59% | 8.24 | 8.73 | 376121 | 31618.40 | 4.46% |
| 2025-06-19 | 8.63 | 8.76 | 0.13 | 1.51% | 8.63 | 9.17 | 647290 | 57255.88 | 7.67% |
| 2025-06-18 | 8.40 | 8.63 | 0.23 | 2.74% | 8.23 | 8.71 | 531401 | 45073.87 | 6.30% |
| 2025-06-17 | 8.11 | 8.40 | 0.30 | 3.70% | 8.04 | 8.43 | 467524 | 38748.26 | 5.54% |
| 2025-06-16 | 8.09 | 8.10 | 0.02 | 0.25% | 8.00 | 8.19 | 171431 | 13867.83 | 2.03% |
| 2025-06-13 | 8.13 | 8.08 | 0.02 | 0.25% | 8.00 | 8.19 | 226688 | 18298.97 | 2.69% |
| 2025-06-12 | 8.14 | 8.06 | -0.08 | -0.98% | 7.99 | 8.14 | 143544 | 11572.46 | 1.70% |
| 2025-06-11 | 8.12 | 8.14 | 0.01 | 0.12% | 8.08 | 8.16 | 135443 | 11003.88 | 1.61% |
| 2025-06-10 | 8.33 | 8.13 | -0.19 | -2.28% | 8.01 | 8.35 | 307055 | 24981.16 | 3.64% |
| 2025-06-09 | 8.28 | 8.32 | 0.15 | 1.84% | 8.28 | 8.56 | 393520 | 33086.18 | 4.66% |
| 2025-06-06 | 8.25 | 8.17 | -0.21 | -2.51% | 8.15 | 8.33 | 301191 | 24722.72 | 3.57% |
| 2025-06-05 | 8.10 | 8.38 | 0.28 | 3.46% | 7.94 | 8.58 | 580149 | 47663.71 | 6.88% |
| 2025-06-04 | 8.29 | 8.10 | -0.19 | -2.29% | 8.04 | 8.34 | 387949 | 31618.91 | 4.60% |
| 2025-06-03 | 8.30 | 8.29 | 0.00 | 0.00% | 8.24 | 8.38 | 126184 | 10475.62 | 1.50% |
| 2025-05-30 | 8.74 | 8.29 | -0.41 | -4.71% | 8.25 | 8.74 | 323663 | 27106.49 | 3.84% |
| 2025-05-29 | 8.59 | 8.70 | 0.05 | 0.58% | 8.57 | 8.87 | 231382 | 20190.98 | 2.74% |
| 2025-05-28 | 8.91 | 8.65 | -0.31 | -3.46% | 8.60 | 8.91 | 285079 | 24789.86 | 3.38% |
| 2025-05-27 | 8.65 | 8.96 | 0.21 | 2.40% | 8.65 | 9.13 | 447247 | 40233.28 | 5.30% |
| 2025-05-26 | 8.47 | 8.75 | 0.26 | 3.06% | 8.47 | 9.03 | 356663 | 31285.38 | 4.23% |
| 2025-05-23 | 8.92 | 8.49 | -0.35 | -3.96% | 8.48 | 8.92 | 277654 | 23898.91 | 3.29% |
| 2025-05-22 | 8.81 | 8.84 | -0.01 | -0.11% | 8.70 | 9.09 | 244188 | 21766.22 | 2.89% |
| 2025-05-21 | 9.03 | 8.85 | -0.18 | -1.99% | 8.81 | 9.04 | 251352 | 22324.47 | 2.98% |
| 2025-05-20 | 9.08 | 9.03 | -0.06 | -0.66% | 8.91 | 9.14 | 237940 | 21432.15 | 2.82% |
| 2025-05-19 | 9.18 | 9.09 | -0.03 | -0.33% | 8.92 | 9.26 | 272024 | 24697.63 | 3.22% |
| 2025-05-16 | 8.89 | 9.12 | 0.04 | 0.44% | 8.89 | 9.25 | 274213 | 25068.90 | 3.25% |
| 2025-05-15 | 9.63 | 9.08 | -0.68 | -6.97% | 9.02 | 9.65 | 518047 | 47651.03 | 6.14% |
| 2025-05-14 | 9.70 | 9.76 | 0.12 | 1.24% | 9.47 | 9.94 | 475797 | 46155.66 | 5.64% |
| 2025-05-13 | 9.85 | 9.64 | -0.11 | -1.13% | 9.63 | 10.29 | 646390 | 64083.21 | 7.66% |
| 2025-05-12 | 9.80 | 9.75 | 0.16 | 1.67% | 9.60 | 9.90 | 395863 | 38537.01 | 4.69% |
| 2025-05-09 | 10.10 | 9.59 | -0.44 | -4.39% | 9.56 | 10.20 | 471944 | 46020.54 | 5.59% |
| 2025-05-08 | 10.10 | 10.03 | 0.02 | 0.20% | 10.00 | 10.35 | 559499 | 56551.07 | 6.63% |
| 2025-05-07 | 10.00 | 10.01 | 0.10 | 1.01% | 9.86 | 10.39 | 729666 | 73789.86 | 8.65% |
| 2025-05-06 | 9.60 | 9.91 | 0.64 | 6.90% | 9.45 | 10.16 | 804372 | 78513.45 | 9.54% |
| 2025-04-30 | 8.83 | 9.27 | 0.44 | 4.98% | 8.80 | 9.67 | 713056 | 66131.80 | 8.45% |
| 2025-04-29 | 8.95 | 8.83 | 0.19 | 2.20% | 8.51 | 9.07 | 592888 | 52350.19 | 7.03% |
| 2025-04-28 | 9.13 | 8.64 | -0.35 | -3.89% | 8.59 | 9.35 | 607981 | 53530.89 | 7.21% |
| 2025-04-25 | 8.22 | 8.99 | 0.82 | 10.04% | 8.20 | 8.99 | 1138649 | 100321.69 | 13.50% |
| 2025-04-24 | 8.50 | 8.17 | -0.48 | -5.55% | 8.10 | 8.54 | 393462 | 32662.27 | 4.66% |
| 2025-04-23 | 8.56 | 8.65 | -0.03 | -0.35% | 8.24 | 8.76 | 521735 | 44533.39 | 6.18% |
| 2025-04-22 | 9.19 | 8.68 | -0.46 | -5.03% | 8.60 | 9.19 | 392378 | 34425.52 | 4.65% |
| 2025-04-21 | 8.77 | 9.14 | 0.31 | 3.51% | 8.67 | 9.35 | 487875 | 43971.09 | 5.78% |
| 2025-04-18 | 9.00 | 8.83 | -0.23 | -2.54% | 8.82 | 9.14 | 332448 | 29602.55 | 3.94% |
| 2025-04-17 | 9.09 | 9.06 | -0.23 | -2.48% | 9.05 | 9.40 | 458781 | 42287.81 | 5.44% |
| 2025-04-16 | 10.00 | 9.29 | -1.03 | -9.98% | 9.29 | 10.10 | 881262 | 83793.61 | 10.45% |
| 2025-04-15 | 10.56 | 10.32 | -0.22 | -2.09% | 10.02 | 10.79 | 787249 | 81045.36 | 9.33% |
| 2025-04-14 | 9.73 | 10.54 | 0.96 | 10.02% | 9.73 | 10.54 | 1055980 | 109375.96 | 12.52% |
| 2025-04-11 | 9.50 | 9.58 | -0.21 | -2.15% | 9.25 | 9.99 | 825279 | 79053.71 | 9.78% |
| 2025-04-10 | 8.99 | 9.79 | 0.89 | 10.00% | 8.87 | 9.79 | 1342892 | 127862.35 | 15.92% |
| 2025-04-09 | 7.74 | 8.90 | 0.30 | 3.49% | 7.74 | 9.33 | 1106354 | 95030.49 | 13.12% |
| 2025-04-08 | 8.60 | 8.60 | -0.95 | -9.95% | 8.60 | 8.60 | 84069 | 7229.93 | 1.00% |
上证大盘股票行情在线 K线走势图
