泰晶科技(603738)股票行情
泰晶科技(603738)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 | 15.05 | 15.20 | 0.08 | 0.53% | 15.01 | 15.40 | 100101 | 15163.66 | 2.57% |
| 2025-07-31 | 15.10 | 15.12 | -0.06 | -0.40% | 15.10 | 15.36 | 113714 | 17306.47 | 2.92% |
| 2025-07-30 | 15.60 | 15.18 | -0.42 | -2.69% | 15.09 | 15.63 | 150742 | 23035.47 | 3.87% |
| 2025-07-29 | 15.46 | 15.60 | 0.03 | 0.19% | 15.39 | 15.69 | 146709 | 22838.08 | 3.77% |
| 2025-07-28 | 15.66 | 15.57 | 0.08 | 0.52% | 15.46 | 15.75 | 205627 | 32011.89 | 5.28% |
| 2025-07-25 | 15.15 | 15.49 | 0.32 | 2.11% | 15.06 | 15.49 | 215276 | 32885.81 | 5.53% |
| 2025-07-24 | 15.15 | 15.17 | 0.05 | 0.33% | 15.07 | 15.20 | 150872 | 22833.87 | 3.88% |
| 2025-07-23 | 15.03 | 15.12 | 0.01 | 0.07% | 14.92 | 15.25 | 205246 | 31032.00 | 5.27% |
| 2025-07-22 | 15.22 | 15.11 | -0.29 | -1.88% | 15.04 | 15.38 | 287146 | 43574.86 | 7.38% |
| 2025-07-21 | 15.43 | 15.40 | -0.30 | -1.91% | 15.35 | 15.88 | 422583 | 65571.48 | 10.85% |
| 2025-07-18 | 16.64 | 15.70 | 0.15 | 0.96% | 15.67 | 16.98 | 795988 | 129314.49 | 20.45% |
| 2025-07-17 | 14.20 | 15.55 | 1.41 | 9.97% | 14.13 | 15.55 | 387979 | 59674.64 | 9.97% |
| 2025-07-16 | 14.19 | 14.14 | -0.05 | -0.35% | 14.09 | 14.32 | 54556 | 7751.07 | 1.40% |
| 2025-07-15 | 14.30 | 14.19 | -0.31 | -2.14% | 14.03 | 14.33 | 117908 | 16708.73 | 3.03% |
| 2025-07-14 | 14.40 | 14.50 | 0.12 | 0.83% | 14.35 | 14.52 | 66957 | 9692.09 | 1.72% |
| 2025-07-11 | 14.37 | 14.38 | 0.01 | 0.07% | 14.24 | 14.47 | 61096 | 8771.26 | 1.57% |
| 2025-07-10 | 14.33 | 14.37 | 0.00 | 0.00% | 14.26 | 14.45 | 41686 | 5979.66 | 1.07% |
| 2025-07-09 | 14.36 | 14.37 | -0.03 | -0.21% | 14.33 | 14.50 | 49646 | 7152.47 | 1.28% |
| 2025-07-08 | 14.26 | 14.40 | 0.22 | 1.55% | 14.20 | 14.58 | 59218 | 8530.63 | 1.52% |
| 2025-07-07 | 14.22 | 14.18 | -0.06 | -0.42% | 14.11 | 14.30 | 34886 | 4948.08 | 0.90% |
| 2025-07-04 | 14.53 | 14.24 | -0.30 | -2.06% | 14.23 | 14.54 | 63799 | 9138.61 | 1.64% |
| 2025-07-03 | 14.35 | 14.54 | 0.15 | 1.04% | 14.32 | 14.59 | 64065 | 9278.95 | 1.65% |
| 2025-07-02 | 14.60 | 14.39 | -0.29 | -1.98% | 14.32 | 14.61 | 85092 | 12283.87 | 2.19% |
| 2025-07-01 | 14.68 | 14.68 | 0.00 | 0.00% | 14.55 | 14.82 | 74820 | 10976.83 | 1.92% |
| 2025-06-30 | 14.55 | 14.68 | 0.23 | 1.59% | 14.50 | 14.73 | 95916 | 14039.23 | 2.46% |
| 2025-06-27 | 14.46 | 14.45 | 0.02 | 0.14% | 14.43 | 14.60 | 72584 | 10528.03 | 1.86% |
| 2025-06-26 | 14.58 | 14.43 | -0.15 | -1.03% | 14.43 | 14.64 | 87259 | 12680.08 | 2.24% |
| 2025-06-25 | 14.63 | 14.58 | -0.01 | -0.07% | 14.43 | 14.65 | 105810 | 15349.64 | 2.72% |
| 2025-06-24 | 14.31 | 14.59 | 0.26 | 1.81% | 14.21 | 14.59 | 122861 | 17758.21 | 3.16% |
| 2025-06-23 | 14.00 | 14.33 | 0.27 | 1.92% | 13.90 | 14.37 | 100250 | 14262.60 | 2.57% |
| 2025-06-20 | 13.85 | 14.06 | 0.14 | 1.01% | 13.73 | 14.17 | 84311 | 11769.05 | 2.17% |
| 2025-06-19 | 13.95 | 14.00 | 0.01 | 0.07% | 13.87 | 14.24 | 122092 | 17189.33 | 3.14% |
| 2025-06-18 | 13.79 | 13.99 | 0.15 | 1.08% | 13.74 | 14.08 | 71412 | 9972.33 | 1.83% |
| 2025-06-17 | 13.89 | 13.84 | -0.04 | -0.29% | 13.79 | 13.95 | 41473 | 5744.30 | 1.07% |
| 2025-06-16 | 14.05 | 13.88 | -0.17 | -1.21% | 13.84 | 14.09 | 67729 | 9420.77 | 1.74% |
| 2025-06-13 | 13.80 | 14.05 | 0.08 | 0.57% | 13.77 | 14.08 | 114857 | 16005.28 | 2.95% |
| 2025-06-12 | 13.81 | 13.97 | 0.07 | 0.50% | 13.79 | 14.28 | 94460 | 13287.00 | 2.43% |
| 2025-06-11 | 14.03 | 13.90 | 0.05 | 0.36% | 13.87 | 14.03 | 44476 | 6197.62 | 1.14% |
| 2025-06-10 | 13.96 | 13.85 | -0.15 | -1.07% | 13.76 | 14.09 | 80395 | 11186.98 | 2.07% |
| 2025-06-09 | 13.76 | 14.00 | 0.24 | 1.74% | 13.76 | 14.13 | 74628 | 10427.24 | 1.92% |
| 2025-06-06 | 13.88 | 13.76 | -0.06 | -0.43% | 13.70 | 13.88 | 43297 | 5957.78 | 1.11% |
| 2025-06-05 | 13.55 | 13.82 | 0.24 | 1.77% | 13.46 | 13.88 | 72169 | 9885.74 | 1.85% |
| 2025-06-04 | 13.35 | 13.58 | 0.23 | 1.72% | 13.31 | 13.60 | 48169 | 6497.97 | 1.24% |
| 2025-06-03 | 13.32 | 13.35 | 0.03 | 0.23% | 13.29 | 13.40 | 31947 | 4261.45 | 0.82% |
| 2025-05-30 | 13.53 | 13.32 | -0.26 | -1.91% | 13.30 | 13.55 | 52202 | 6976.08 | 1.34% |
| 2025-05-29 | 13.29 | 13.58 | 0.27 | 2.03% | 13.29 | 13.63 | 56566 | 7657.61 | 1.45% |
| 2025-05-28 | 13.38 | 13.31 | -0.09 | -0.67% | 13.27 | 13.49 | 35042 | 4686.90 | 0.90% |
| 2025-05-27 | 13.65 | 13.40 | -0.19 | -1.40% | 13.31 | 13.65 | 51060 | 6838.58 | 1.31% |
| 2025-05-26 | 13.50 | 13.59 | 0.16 | 1.19% | 13.41 | 13.65 | 39804 | 5399.17 | 1.02% |
| 2025-05-23 | 13.60 | 13.43 | -0.13 | -0.96% | 13.40 | 13.77 | 56968 | 7742.76 | 1.46% |
| 2025-05-22 | 13.71 | 13.56 | -0.21 | -1.53% | 13.53 | 13.92 | 55135 | 7550.48 | 1.42% |
| 2025-05-21 | 13.94 | 13.77 | -0.15 | -1.08% | 13.66 | 13.94 | 57797 | 7939.10 | 1.48% |
| 2025-05-20 | 13.84 | 13.92 | 0.13 | 0.94% | 13.68 | 13.93 | 45218 | 6260.53 | 1.16% |
| 2025-05-19 | 13.84 | 13.79 | -0.04 | -0.29% | 13.62 | 13.90 | 48691 | 6694.97 | 1.25% |
| 2025-05-16 | 13.80 | 13.83 | 0.01 | 0.07% | 13.78 | 13.97 | 42127 | 5855.82 | 1.08% |
| 2025-05-15 | 14.15 | 13.82 | -0.31 | -2.19% | 13.82 | 14.15 | 61320 | 8525.92 | 1.58% |
| 2025-05-14 | 14.25 | 14.13 | -0.14 | -0.98% | 14.00 | 14.37 | 67751 | 9583.45 | 1.74% |
| 2025-05-13 | 14.46 | 14.27 | -0.06 | -0.42% | 14.23 | 14.56 | 71395 | 10262.16 | 1.83% |
| 2025-05-12 | 14.16 | 14.33 | 0.29 | 2.07% | 14.15 | 14.37 | 64701 | 9233.16 | 1.66% |
| 2025-05-09 | 14.25 | 14.04 | -0.21 | -1.47% | 13.92 | 14.26 | 56465 | 7930.58 | 1.45% |
| 2025-05-08 | 14.05 | 14.25 | 0.21 | 1.50% | 14.00 | 14.27 | 55485 | 7878.14 | 1.43% |
| 2025-05-07 | 14.17 | 14.04 | 0.02 | 0.14% | 13.90 | 14.23 | 70850 | 9949.89 | 1.82% |
| 2025-05-06 | 13.65 | 14.02 | 0.57 | 4.24% | 13.59 | 14.03 | 71706 | 9951.64 | 1.84% |
| 2025-04-30 | 13.39 | 13.45 | 0.17 | 1.28% | 13.29 | 13.66 | 66524 | 8971.56 | 1.71% |
| 2025-04-29 | 13.00 | 13.28 | -0.51 | -3.70% | 12.72 | 13.35 | 133894 | 17535.82 | 3.44% |
| 2025-04-28 | 13.90 | 13.79 | -0.20 | -1.43% | 13.73 | 14.00 | 41104 | 5683.76 | 1.06% |
| 2025-04-25 | 14.03 | 13.99 | -0.04 | -0.29% | 13.90 | 14.17 | 53197 | 7466.18 | 1.37% |
| 2025-04-24 | 14.24 | 14.03 | -0.32 | -2.23% | 13.90 | 14.36 | 61372 | 8638.64 | 1.58% |
| 2025-04-23 | 14.20 | 14.35 | 0.27 | 1.92% | 14.19 | 14.40 | 81969 | 11727.29 | 2.11% |
| 2025-04-22 | 14.18 | 14.08 | -0.10 | -0.71% | 13.97 | 14.24 | 50171 | 7062.84 | 1.29% |
| 2025-04-21 | 13.82 | 14.18 | 0.26 | 1.87% | 13.80 | 14.24 | 55928 | 7867.71 | 1.44% |
| 2025-04-18 | 13.75 | 13.92 | 0.08 | 0.58% | 13.72 | 13.99 | 45854 | 6354.75 | 1.18% |
| 2025-04-17 | 13.67 | 13.84 | -0.01 | -0.07% | 13.67 | 14.03 | 49467 | 6887.47 | 1.27% |
| 2025-04-16 | 14.04 | 13.85 | -0.30 | -2.12% | 13.60 | 14.15 | 71111 | 9849.75 | 1.83% |
| 2025-04-15 | 14.32 | 14.15 | -0.15 | -1.05% | 14.06 | 14.40 | 64091 | 9086.59 | 1.65% |
| 2025-04-14 | 14.49 | 14.30 | 0.05 | 0.35% | 14.24 | 14.56 | 113752 | 16344.03 | 2.92% |
| 2025-04-11 | 13.51 | 14.25 | 0.54 | 3.94% | 13.50 | 14.49 | 169452 | 23922.79 | 4.35% |
| 2025-04-10 | 13.77 | 13.71 | 0.28 | 2.08% | 13.65 | 14.03 | 128607 | 17783.49 | 3.30% |
| 2025-04-09 | 12.80 | 13.43 | 0.39 | 2.99% | 12.12 | 13.48 | 137813 | 17881.80 | 3.54% |
| 2025-04-08 | 13.65 | 13.04 | -0.79 | -5.71% | 12.65 | 13.81 | 182217 | 24005.30 | 4.68% |
上证大盘股票行情在线 K线走势图
