泰坦科技(688133)股票行情
泰坦科技(688133)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 |
|---|
| 2025-06-19 | 21.42 | 21.09 | -0.36 | -1.68% | 20.96 | 21.73 | 16122 | 3416.06 | 0.98% | 0.00 |
| 2025-06-18 | 21.75 | 21.45 | -0.30 | -1.38% | 21.28 | 21.80 | 10710 | 2299.64 | 0.65% | 0.00 |
| 2025-06-17 | 21.99 | 21.75 | -0.17 | -0.78% | 21.59 | 22.33 | 18710 | 4103.18 | 1.14% | 0.00 |
| 2025-06-16 | 21.58 | 21.92 | 0.50 | 2.33% | 21.42 | 21.93 | 18596 | 4044.84 | 1.13% | 0.00 |
| 2025-06-13 | 22.13 | 21.42 | -0.87 | -3.90% | 21.38 | 22.33 | 25226 | 5475.99 | 1.53% | 0.00 |
| 2025-06-12 | 22.46 | 22.29 | -0.10 | -0.45% | 21.87 | 22.48 | 24415 | 5411.30 | 1.48% | 0.00 |
| 2025-06-11 | 22.47 | 22.39 | -0.01 | -0.04% | 22.30 | 22.78 | 19503 | 4385.96 | 1.19% | 0.00 |
| 2025-06-10 | 22.65 | 22.40 | -0.14 | -0.62% | 22.10 | 22.98 | 23121 | 5211.67 | 1.41% | 0.00 |
| 2025-06-09 | 22.43 | 22.54 | 0.13 | 0.58% | 22.36 | 23.13 | 23618 | 5370.97 | 1.44% | 0.00 |
| 2025-06-06 | 22.65 | 22.41 | -0.23 | -1.02% | 22.14 | 22.73 | 18038 | 4037.55 | 1.10% | 0.00 |
| 2025-06-05 | 22.50 | 22.64 | 0.18 | 0.80% | 22.12 | 22.80 | 28954 | 6510.34 | 1.76% | 0.00 |
| 2025-06-04 | 22.26 | 22.46 | 0.20 | 0.90% | 22.00 | 22.75 | 26652 | 5983.99 | 1.62% | 0.00 |
| 2025-06-03 | 21.72 | 22.26 | 0.44 | 2.02% | 21.65 | 22.36 | 30572 | 6769.72 | 1.86% | 0.00 |
| 2025-05-30 | 21.94 | 21.82 | -0.12 | -0.55% | 21.73 | 22.26 | 26344 | 5794.59 | 1.60% | 0.00 |
| 2025-05-29 | 21.26 | 21.94 | 0.68 | 3.20% | 21.16 | 22.02 | 26861 | 5854.97 | 1.63% | 0.00 |
| 2025-05-28 | 21.36 | 21.26 | -0.10 | -0.47% | 21.12 | 21.62 | 24311 | 5188.83 | 1.48% | 0.00 |
| 2025-05-27 | 21.59 | 21.36 | -0.12 | -0.56% | 21.18 | 21.75 | 21899 | 4680.18 | 1.33% | 0.00 |
| 2025-05-26 | 21.63 | 21.48 | -0.15 | -0.69% | 21.35 | 21.71 | 17007 | 3659.06 | 1.03% | 0.00 |
| 2025-05-23 | 21.67 | 21.63 | -0.02 | -0.09% | 21.46 | 22.11 | 26230 | 5718.22 | 1.60% | 0.00 |
| 2025-05-22 | 21.84 | 21.65 | -0.19 | -0.87% | 21.59 | 22.20 | 15131 | 3299.15 | 0.92% | 0.00 |
| 2025-05-21 | 22.51 | 21.84 | -0.66 | -2.93% | 21.80 | 22.64 | 32868 | 7271.61 | 2.00% | 0.00 |
| 2025-05-20 | 22.46 | 22.50 | -0.15 | -0.66% | 22.40 | 22.89 | 18660 | 4211.05 | 1.13% | 0.00 |
| 2025-05-19 | 22.53 | 22.65 | 0.11 | 0.49% | 22.25 | 22.75 | 15804 | 3560.53 | 0.96% | 0.00 |
| 2025-05-16 | 22.17 | 22.54 | 0.31 | 1.39% | 21.91 | 22.71 | 19339 | 4328.30 | 1.18% | 0.00 |
| 2025-05-15 | 22.49 | 22.23 | -0.39 | -1.72% | 22.10 | 22.59 | 20909 | 4664.56 | 1.27% | 0.00 |
| 2025-05-14 | 22.69 | 22.62 | -0.15 | -0.66% | 22.52 | 23.03 | 18824 | 4276.85 | 1.14% | 0.00 |
| 2025-05-13 | 23.08 | 22.77 | 0.00 | 0.00% | 22.69 | 23.47 | 31308 | 7210.15 | 1.90% | 0.00 |
| 2025-05-12 | 22.76 | 22.77 | 0.11 | 0.49% | 22.33 | 23.01 | 39318 | 8899.35 | 2.39% | 0.00 |
| 2025-05-09 | 23.56 | 22.66 | -0.94 | -3.98% | 22.58 | 23.70 | 37649 | 8630.14 | 2.29% | 0.00 |
| 2025-05-08 | 23.85 | 23.60 | -0.25 | -1.05% | 23.50 | 24.00 | 24090 | 5713.84 | 1.46% | 0.00 |
| 2025-05-07 | 24.13 | 23.85 | -0.04 | -0.17% | 23.55 | 24.60 | 35593 | 8547.43 | 2.16% | 0.00 |
| 2025-05-06 | 23.51 | 23.89 | 0.58 | 2.49% | 23.28 | 24.05 | 43764 | 10341.86 | 2.66% | 0.00 |
| 2025-04-30 | 24.79 | 23.31 | -1.68 | -6.72% | 23.18 | 24.80 | 78802 | 18744.93 | 4.79% | 0.00 |
| 2025-04-29 | 24.50 | 24.99 | 0.40 | 1.63% | 24.30 | 25.07 | 24158 | 5977.33 | 1.47% | 0.00 |
| 2025-04-28 | 24.11 | 24.59 | 0.27 | 1.11% | 23.59 | 25.05 | 40392 | 9847.56 | 2.46% | 0.00 |
| 2025-04-25 | 24.30 | 24.32 | -0.18 | -0.73% | 23.92 | 24.80 | 32435 | 7885.72 | 1.97% | 0.00 |
| 2025-04-24 | 25.60 | 24.50 | -1.00 | -3.92% | 24.28 | 25.80 | 52123 | 12922.48 | 3.17% | 0.00 |
| 2025-04-23 | 26.00 | 25.50 | -0.51 | -1.96% | 25.20 | 26.00 | 45345 | 11540.08 | 2.76% | 0.00 |
| 2025-04-22 | 25.23 | 26.01 | 0.53 | 2.08% | 25.13 | 26.66 | 65447 | 17052.47 | 3.98% | 0.00 |
| 2025-04-21 | 24.81 | 25.48 | 0.76 | 3.07% | 24.36 | 25.48 | 37151 | 9270.93 | 2.26% | 0.00 |
| 2025-04-18 | 24.80 | 24.72 | -0.20 | -0.80% | 24.66 | 25.31 | 36754 | 9170.75 | 2.24% | 0.00 |
| 2025-04-17 | 23.45 | 24.92 | 1.26 | 5.33% | 23.20 | 25.50 | 58572 | 14576.41 | 3.56% | 0.00 |
| 2025-04-16 | 24.33 | 23.66 | -0.32 | -1.33% | 23.48 | 24.59 | 56948 | 13765.42 | 3.46% | 0.00 |
| 2025-04-15 | 23.71 | 23.98 | 0.25 | 1.05% | 23.42 | 24.41 | 33564 | 8015.06 | 2.04% | 0.00 |
| 2025-04-14 | 23.80 | 23.73 | 0.07 | 0.30% | 23.68 | 24.54 | 38065 | 9129.53 | 2.31% | 0.00 |
| 2025-04-11 | 23.21 | 23.66 | 0.07 | 0.30% | 22.73 | 24.74 | 72523 | 17149.98 | 4.41% | 0.00 |
| 2025-04-10 | 21.90 | 23.59 | 1.83 | 8.41% | 21.39 | 23.60 | 64789 | 14405.44 | 3.94% | 0.00 |
| 2025-04-09 | 20.19 | 21.76 | 1.26 | 6.15% | 19.30 | 22.06 | 53212 | 11024.11 | 3.24% | 0.00 |
| 2025-04-08 | 19.02 | 20.50 | 1.60 | 8.47% | 19.02 | 20.50 | 68402 | 13649.60 | 4.16% | 0.00 |
| 2025-04-07 | 21.30 | 18.90 | -3.71 | -16.41% | 18.10 | 21.68 | 80724 | 15913.04 | 4.91% | 0.00 |
| 2025-04-03 | 23.20 | 22.61 | -0.90 | -3.83% | 22.40 | 23.85 | 30402 | 6993.75 | 1.85% | 0.00 |
| 2025-04-02 | 23.30 | 23.51 | 0.01 | 0.04% | 23.20 | 24.28 | 20483 | 4844.58 | 1.25% | 0.00 |
| 2025-04-01 | 23.06 | 23.50 | 0.44 | 1.91% | 23.06 | 24.37 | 40126 | 9531.62 | 2.44% | 0.00 |
| 2025-03-31 | 23.72 | 23.06 | -0.83 | -3.47% | 22.35 | 23.77 | 41062 | 9419.35 | 2.50% | 0.00 |
| 2025-03-28 | 24.01 | 23.89 | -0.23 | -0.95% | 23.80 | 24.85 | 30382 | 7421.89 | 1.85% | 0.00 |
| 2025-03-27 | 23.45 | 24.12 | 0.57 | 2.42% | 22.96 | 24.58 | 26657 | 6395.04 | 1.62% | 0.00 |
| 2025-03-26 | 23.41 | 23.55 | 0.14 | 0.60% | 23.32 | 23.91 | 16022 | 3784.89 | 0.97% | 0.00 |
| 2025-03-25 | 24.50 | 23.41 | -1.07 | -4.37% | 23.15 | 24.65 | 30855 | 7358.12 | 1.88% | 0.00 |
| 2025-03-24 | 23.09 | 24.48 | 1.45 | 6.30% | 22.94 | 24.80 | 71965 | 17309.29 | 4.38% | 0.00 |
| 2025-03-21 | 23.92 | 23.03 | -0.95 | -3.96% | 22.98 | 24.07 | 36688 | 8640.73 | 2.23% | 0.00 |
| 2025-03-20 | 24.50 | 23.98 | -0.57 | -2.32% | 23.90 | 24.72 | 20451 | 4938.14 | 1.24% | 0.00 |
| 2025-03-19 | 23.77 | 24.55 | 0.58 | 2.42% | 23.75 | 24.90 | 31183 | 7617.97 | 1.90% | 0.00 |
| 2025-03-18 | 24.31 | 23.97 | -0.25 | -1.03% | 23.83 | 25.28 | 26345 | 6412.90 | 1.60% | 0.00 |
| 2025-03-17 | 24.34 | 24.22 | -0.11 | -0.45% | 23.61 | 24.66 | 27697 | 6691.26 | 1.68% | 0.00 |
| 2025-03-14 | 22.80 | 24.33 | 1.28 | 5.55% | 22.71 | 24.40 | 42193 | 9992.47 | 2.57% | 0.00 |
| 2025-03-13 | 23.58 | 23.05 | -0.48 | -2.04% | 22.79 | 23.72 | 24364 | 5629.65 | 1.48% | 0.00 |
| 2025-03-12 | 24.05 | 23.53 | -0.57 | -2.37% | 23.45 | 24.21 | 20799 | 4949.68 | 1.26% | 0.00 |
| 2025-03-11 | 23.67 | 24.10 | -0.06 | -0.25% | 23.58 | 24.35 | 29903 | 7150.82 | 1.82% | 0.00 |
| 2025-03-10 | 24.77 | 24.16 | -0.61 | -2.46% | 23.62 | 25.08 | 48666 | 11780.89 | 2.96% | 0.00 |
| 2025-03-07 | 24.10 | 24.77 | 0.51 | 2.10% | 24.05 | 25.50 | 45628 | 11287.00 | 2.77% | 0.00 |
| 2025-03-06 | 24.20 | 24.26 | 0.05 | 0.21% | 23.93 | 25.00 | 46212 | 11243.62 | 2.81% | 0.00 |
| 2025-03-05 | 23.28 | 24.21 | 0.46 | 1.94% | 23.23 | 24.37 | 45618 | 10970.09 | 2.77% | 0.00 |
| 2025-03-04 | 22.28 | 23.75 | 1.19 | 5.27% | 22.26 | 24.48 | 66941 | 15860.03 | 4.07% | 0.00 |
| 2025-03-03 | 21.29 | 22.56 | 1.33 | 6.26% | 21.25 | 22.66 | 54510 | 12073.68 | 3.31% | 0.00 |
| 2025-02-28 | 22.74 | 21.23 | -1.54 | -6.76% | 21.14 | 22.74 | 35542 | 7735.56 | 2.16% | 0.00 |
| 2025-02-27 | 23.15 | 22.77 | 0.51 | 2.29% | 22.34 | 23.56 | 48572 | 11072.90 | 2.95% | 0.00 |
| 2025-02-26 | 22.30 | 22.26 | -0.03 | -0.13% | 21.95 | 22.72 | 22874 | 5095.47 | 1.39% | 0.00 |
| 2025-02-25 | 22.11 | 22.29 | -0.18 | -0.80% | 21.92 | 22.86 | 34325 | 7686.46 | 2.09% | 0.00 |
| 2025-02-24 | 22.19 | 22.47 | 0.34 | 1.54% | 21.57 | 22.50 | 35033 | 7730.75 | 2.13% | 0.00 |
| 2025-02-21 | 21.40 | 22.13 | 0.77 | 3.60% | 21.40 | 22.38 | 52880 | 11636.22 | 3.22% | 0.00 |
上证大盘股票行情在线 K线走势图
