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 |
|---|
| 2025-12-17 | 8.93 | 8.97 | 0.03 | 0.34% | 8.73 | 9.02 | 159729 | 14131.59 | 1.89% |
| 2025-12-16 | 9.18 | 8.94 | -0.30 | -3.25% | 8.85 | 9.20 | 198565 | 17780.27 | 2.35% |
| 2025-12-15 | 9.40 | 9.24 | -0.14 | -1.49% | 9.20 | 9.40 | 220534 | 20510.44 | 2.61% |
| 2025-12-12 | 9.11 | 9.38 | 0.21 | 2.29% | 9.11 | 9.44 | 253538 | 23615.82 | 3.01% |
| 2025-12-11 | 9.40 | 9.17 | -0.14 | -1.50% | 9.15 | 9.42 | 182332 | 16889.67 | 2.16% |
| 2025-12-10 | 9.13 | 9.31 | 0.08 | 0.87% | 9.10 | 9.32 | 224871 | 20816.50 | 2.67% |
| 2025-12-09 | 9.10 | 9.23 | 0.17 | 1.88% | 9.10 | 9.60 | 344854 | 32234.03 | 4.09% |
| 2025-12-08 | 9.06 | 9.06 | 0.04 | 0.44% | 9.05 | 9.17 | 159144 | 14505.09 | 1.89% |
| 2025-12-05 | 8.80 | 9.02 | 0.15 | 1.69% | 8.79 | 9.02 | 128404 | 11475.89 | 1.52% |
| 2025-12-04 | 8.86 | 8.87 | 0.05 | 0.57% | 8.79 | 8.95 | 108077 | 9584.41 | 1.28% |
| 2025-12-03 | 8.94 | 8.82 | -0.11 | -1.23% | 8.78 | 8.94 | 100374 | 8864.67 | 1.19% |
| 2025-12-02 | 8.95 | 8.93 | -0.06 | -0.67% | 8.85 | 8.98 | 71645 | 6390.30 | 0.85% |
| 2025-12-01 | 8.91 | 8.99 | 0.06 | 0.67% | 8.89 | 9.07 | 114774 | 10343.88 | 1.36% |
| 2025-11-28 | 8.73 | 8.93 | 0.20 | 2.29% | 8.72 | 8.94 | 116558 | 10314.58 | 1.38% |
| 2025-11-27 | 8.74 | 8.73 | -0.10 | -1.13% | 8.72 | 8.84 | 83070 | 7296.47 | 0.98% |
| 2025-11-26 | 8.95 | 8.83 | -0.15 | -1.67% | 8.80 | 8.98 | 113270 | 10041.31 | 1.34% |
| 2025-11-25 | 8.95 | 8.98 | -0.01 | -0.11% | 8.86 | 9.05 | 123860 | 11105.05 | 1.47% |
| 2025-11-24 | 8.64 | 8.99 | 0.37 | 4.29% | 8.62 | 9.01 | 176948 | 15655.35 | 2.10% |
| 2025-11-21 | 9.02 | 8.62 | -0.43 | -4.75% | 8.62 | 9.02 | 200517 | 17480.86 | 2.38% |
| 2025-11-20 | 9.15 | 9.05 | -0.11 | -1.20% | 9.03 | 9.18 | 119393 | 10834.32 | 1.42% |
| 2025-11-19 | 9.22 | 9.16 | -0.04 | -0.43% | 9.08 | 9.24 | 136907 | 12535.64 | 1.62% |
| 2025-11-18 | 9.40 | 9.20 | -0.23 | -2.44% | 9.18 | 9.40 | 165586 | 15290.65 | 1.96% |
| 2025-11-17 | 9.37 | 9.43 | 0.18 | 1.95% | 9.35 | 9.45 | 194863 | 18319.29 | 2.31% |
| 2025-11-14 | 9.25 | 9.25 | -0.01 | -0.11% | 9.19 | 9.32 | 110943 | 10289.05 | 1.32% |
| 2025-11-13 | 9.26 | 9.26 | 0.01 | 0.11% | 9.17 | 9.30 | 111055 | 10258.81 | 1.32% |
| 2025-11-12 | 9.37 | 9.25 | -0.13 | -1.39% | 9.18 | 9.38 | 164231 | 15171.09 | 1.95% |
| 2025-11-11 | 9.46 | 9.38 | -0.08 | -0.85% | 9.37 | 9.51 | 138401 | 13049.30 | 1.64% |
| 2025-11-10 | 9.60 | 9.46 | -0.10 | -1.05% | 9.42 | 9.63 | 174237 | 16503.96 | 2.07% |
| 2025-11-07 | 9.50 | 9.56 | -0.08 | -0.83% | 9.47 | 9.58 | 198620 | 18930.94 | 2.35% |
| 2025-11-06 | 9.39 | 9.64 | 0.25 | 2.66% | 9.37 | 9.77 | 403788 | 38858.37 | 4.79% |
| 2025-11-05 | 9.18 | 9.39 | 0.12 | 1.29% | 9.17 | 9.43 | 188048 | 17564.56 | 2.23% |
| 2025-11-04 | 9.34 | 9.27 | -0.10 | -1.07% | 9.21 | 9.35 | 136788 | 12663.58 | 1.62% |
| 2025-11-03 | 9.30 | 9.37 | 0.05 | 0.54% | 9.26 | 9.37 | 144307 | 13436.46 | 1.71% |
| 2025-10-31 | 9.20 | 9.32 | 0.01 | 0.11% | 9.20 | 9.35 | 145948 | 13570.15 | 1.73% |
| 2025-10-30 | 9.63 | 9.31 | -0.44 | -4.51% | 9.30 | 9.64 | 394885 | 37007.78 | 4.68% |
| 2025-10-29 | 9.80 | 9.75 | -0.05 | -0.51% | 9.65 | 9.85 | 240807 | 23353.47 | 2.85% |
| 2025-10-28 | 9.41 | 9.80 | 0.39 | 4.14% | 9.34 | 9.85 | 510133 | 49403.26 | 6.05% |
| 2025-10-27 | 9.39 | 9.41 | 0.06 | 0.64% | 9.31 | 9.44 | 178291 | 16739.33 | 2.11% |
| 2025-10-24 | 9.22 | 9.35 | 0.15 | 1.63% | 9.22 | 9.41 | 202806 | 18952.68 | 2.40% |
| 2025-10-23 | 9.19 | 9.20 | -0.02 | -0.22% | 9.02 | 9.22 | 159267 | 14495.70 | 1.89% |
| 2025-10-22 | 9.26 | 9.22 | -0.07 | -0.75% | 9.18 | 9.31 | 115844 | 10705.76 | 1.37% |
| 2025-10-21 | 9.26 | 9.29 | 0.09 | 0.98% | 9.16 | 9.30 | 158164 | 14643.72 | 1.87% |
| 2025-10-20 | 9.22 | 9.20 | 0.05 | 0.55% | 9.13 | 9.27 | 152749 | 14035.48 | 1.81% |
| 2025-10-17 | 9.52 | 9.15 | -0.42 | -4.39% | 9.13 | 9.56 | 287466 | 26752.27 | 3.41% |
| 2025-10-16 | 9.87 | 9.57 | -0.28 | -2.84% | 9.54 | 9.87 | 262371 | 25318.96 | 3.11% |
| 2025-10-15 | 9.82 | 9.85 | 0.06 | 0.61% | 9.60 | 9.85 | 229044 | 22282.34 | 2.72% |
| 2025-10-14 | 9.85 | 9.79 | -0.01 | -0.10% | 9.73 | 10.04 | 368056 | 36421.99 | 4.36% |
| 2025-10-13 | 9.55 | 9.80 | 0.02 | 0.20% | 9.29 | 9.80 | 265971 | 25593.50 | 3.15% |
| 2025-10-10 | 9.78 | 9.78 | -0.03 | -0.31% | 9.67 | 9.85 | 247863 | 24217.79 | 2.94% |
| 2025-10-09 | 9.76 | 9.81 | 0.05 | 0.51% | 9.69 | 9.85 | 278231 | 27231.44 | 3.30% |
| 2025-09-30 | 9.55 | 9.76 | 0.21 | 2.20% | 9.55 | 9.84 | 267696 | 25954.40 | 3.17% |
| 2025-09-29 | 9.51 | 9.55 | -0.02 | -0.21% | 9.39 | 9.59 | 166788 | 15848.24 | 1.98% |
| 2025-09-26 | 9.75 | 9.57 | -0.21 | -2.15% | 9.56 | 9.80 | 221329 | 21372.42 | 2.62% |
| 2025-09-25 | 9.75 | 9.78 | 0.02 | 0.20% | 9.68 | 9.90 | 255890 | 24987.93 | 3.03% |
| 2025-09-24 | 9.54 | 9.76 | 0.16 | 1.67% | 9.41 | 9.77 | 238035 | 22968.25 | 2.82% |
| 2025-09-23 | 9.79 | 9.60 | -0.20 | -2.04% | 9.36 | 10.02 | 344154 | 33100.91 | 4.08% |
| 2025-09-22 | 9.86 | 9.80 | -0.06 | -0.61% | 9.68 | 9.88 | 227537 | 22167.32 | 2.70% |
| 2025-09-19 | 9.84 | 9.86 | 0.00 | 0.00% | 9.79 | 10.05 | 276351 | 27343.00 | 3.28% |
| 2025-09-18 | 9.99 | 9.86 | -0.09 | -0.90% | 9.76 | 10.20 | 532473 | 53129.43 | 6.31% |
| 2025-09-17 | 10.00 | 9.95 | -0.07 | -0.70% | 9.90 | 10.01 | 294691 | 29320.58 | 3.49% |
| 2025-09-16 | 10.03 | 10.02 | 0.00 | 0.00% | 9.93 | 10.05 | 314646 | 31448.55 | 3.73% |
| 2025-09-15 | 10.23 | 10.02 | -0.31 | -3.00% | 9.93 | 10.33 | 594333 | 59882.43 | 7.05% |
| 2025-09-12 | 10.26 | 10.33 | 0.11 | 1.08% | 10.26 | 10.84 | 825980 | 87348.15 | 9.79% |
| 2025-09-11 | 9.90 | 10.22 | 0.36 | 3.65% | 9.83 | 10.39 | 595756 | 60381.80 | 7.06% |
| 2025-09-10 | 9.84 | 9.86 | 0.05 | 0.51% | 9.83 | 10.03 | 274142 | 27188.53 | 3.25% |
| 2025-09-09 | 10.05 | 9.81 | -0.23 | -2.29% | 9.75 | 10.06 | 276051 | 27301.38 | 3.27% |
| 2025-09-08 | 10.07 | 10.04 | -0.03 | -0.30% | 9.89 | 10.10 | 279559 | 27918.02 | 3.31% |
| 2025-09-05 | 9.92 | 10.07 | 0.20 | 2.03% | 9.68 | 10.07 | 380858 | 37657.14 | 4.51% |
| 2025-09-04 | 10.17 | 9.87 | -0.28 | -2.76% | 9.69 | 10.30 | 424098 | 42517.96 | 5.03% |
| 2025-09-03 | 10.98 | 10.15 | -0.83 | -7.56% | 10.12 | 11.00 | 532506 | 55706.14 | 6.31% |
| 2025-09-02 | 11.14 | 10.98 | -0.23 | -2.05% | 10.70 | 11.17 | 551070 | 60140.45 | 6.53% |
| 2025-09-01 | 11.38 | 11.21 | -0.06 | -0.53% | 11.11 | 11.39 | 368452 | 41254.89 | 4.37% |
| 2025-08-29 | 11.39 | 11.27 | -0.28 | -2.42% | 11.15 | 11.40 | 475242 | 53454.47 | 5.63% |
| 2025-08-28 | 11.32 | 11.55 | 0.16 | 1.40% | 10.93 | 11.57 | 725927 | 81717.01 | 8.61% |
| 2025-08-27 | 11.75 | 11.39 | -0.27 | -2.32% | 11.38 | 11.96 | 903659 | 105843.66 | 10.71% |
| 2025-08-26 | 11.82 | 11.66 | -0.16 | -1.35% | 11.62 | 11.93 | 635364 | 74368.58 | 7.53% |
| 2025-08-25 | 12.20 | 11.82 | -0.37 | -3.04% | 11.64 | 12.32 | 1135664 | 134961.44 | 13.46% |
| 2025-08-22 | 12.49 | 12.19 | -0.31 | -2.48% | 11.98 | 12.80 | 1511789 | 186202.94 | 17.92% |
| 2025-08-21 | 13.50 | 12.50 | -0.39 | -3.03% | 12.16 | 13.50 | 2136372 | 271275.44 | 25.33% |
| 2025-08-20 | 12.89 | 12.89 | 1.17 | 9.98% | 12.89 | 12.89 | 136922 | 17649.22 | 1.62% |
上证大盘股票行情在线 K线走势图
泰豪科技(600590)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
