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 |
|---|
| 2025-12-12 | 21.61 | 21.68 | 0.07 | 0.32% | 21.41 | 21.80 | 17009 | 3678.78 | 1.03% | 0.00 |
| 2025-12-11 | 22.19 | 21.61 | -0.50 | -2.26% | 21.55 | 22.22 | 16580 | 3617.40 | 1.01% | 0.00 |
| 2025-12-10 | 22.10 | 22.11 | 0.01 | 0.05% | 21.94 | 22.20 | 14786 | 3263.31 | 0.90% | 0.00 |
| 2025-12-09 | 22.74 | 22.10 | -0.47 | -2.08% | 22.07 | 22.74 | 16440 | 3665.43 | 1.00% | 0.00 |
| 2025-12-08 | 22.64 | 22.57 | -0.06 | -0.27% | 22.46 | 22.85 | 16665 | 3783.57 | 1.01% | 0.00 |
| 2025-12-05 | 22.30 | 22.63 | 0.33 | 1.48% | 22.00 | 22.63 | 15066 | 3367.81 | 0.92% | 0.00 |
| 2025-12-04 | 22.47 | 22.30 | -0.32 | -1.41% | 22.13 | 22.75 | 15946 | 3559.65 | 0.97% | 0.00 |
| 2025-12-03 | 22.81 | 22.62 | -0.34 | -1.48% | 22.48 | 23.76 | 19617 | 4495.38 | 1.19% | 0.00 |
| 2025-12-02 | 23.00 | 22.96 | -0.36 | -1.54% | 22.71 | 23.35 | 17641 | 4036.30 | 1.07% | 18.88 |
| 2025-12-01 | 22.81 | 23.32 | 0.41 | 1.79% | 22.81 | 23.57 | 23275 | 5411.47 | 1.42% | 0.00 |
| 2025-11-28 | 22.74 | 22.91 | 0.27 | 1.19% | 22.59 | 22.91 | 12608 | 2873.31 | 0.77% | 0.00 |
| 2025-11-27 | 22.36 | 22.64 | 0.29 | 1.30% | 22.33 | 22.75 | 13638 | 3083.61 | 0.83% | 0.00 |
| 2025-11-26 | 22.75 | 22.35 | -0.40 | -1.76% | 22.30 | 22.89 | 18486 | 4171.17 | 1.12% | 0.00 |
| 2025-11-25 | 22.41 | 22.75 | 0.27 | 1.20% | 22.39 | 22.92 | 16602 | 3781.06 | 1.01% | 0.00 |
| 2025-11-24 | 22.29 | 22.48 | 0.33 | 1.49% | 22.13 | 22.63 | 13643 | 3056.52 | 0.83% | 0.00 |
| 2025-11-21 | 22.78 | 22.15 | -0.92 | -3.99% | 21.91 | 23.05 | 30296 | 6761.20 | 1.84% | 0.00 |
| 2025-11-20 | 23.40 | 23.07 | -0.32 | -1.37% | 22.70 | 23.53 | 26078 | 6007.10 | 1.59% | 0.00 |
| 2025-11-19 | 24.10 | 23.39 | -0.60 | -2.50% | 23.31 | 24.14 | 29499 | 6943.86 | 1.79% | 0.00 |
| 2025-11-18 | 24.56 | 23.99 | -0.58 | -2.36% | 23.90 | 24.64 | 24889 | 6022.76 | 1.51% | 0.00 |
| 2025-11-17 | 24.80 | 24.57 | -0.25 | -1.01% | 24.51 | 25.04 | 22146 | 5465.00 | 1.35% | 0.00 |
| 2025-11-14 | 24.65 | 24.82 | -0.09 | -0.36% | 24.65 | 25.13 | 23390 | 5833.96 | 1.42% | 0.00 |
| 2025-11-13 | 24.42 | 24.91 | 0.66 | 2.72% | 24.34 | 25.14 | 36380 | 9047.12 | 2.21% | 0.00 |
| 2025-11-12 | 24.77 | 24.25 | -0.41 | -1.66% | 24.13 | 24.95 | 24857 | 6074.78 | 1.51% | 0.00 |
| 2025-11-11 | 24.24 | 24.66 | 0.43 | 1.77% | 24.08 | 24.80 | 33074 | 8115.28 | 2.01% | 0.00 |
| 2025-11-10 | 24.00 | 24.23 | 0.28 | 1.17% | 23.87 | 24.35 | 26925 | 6490.16 | 1.64% | 0.00 |
| 2025-11-07 | 24.03 | 23.95 | -0.08 | -0.33% | 23.70 | 24.19 | 24624 | 5908.60 | 1.50% | 0.00 |
| 2025-11-06 | 24.09 | 24.03 | 0.03 | 0.13% | 23.80 | 24.24 | 21083 | 5067.97 | 1.28% | 0.00 |
| 2025-11-05 | 23.96 | 24.00 | -0.06 | -0.25% | 23.72 | 24.22 | 24573 | 5886.59 | 1.49% | 0.00 |
| 2025-11-04 | 24.50 | 24.06 | -0.39 | -1.60% | 23.86 | 24.64 | 31438 | 7601.50 | 1.91% | 0.00 |
| 2025-11-03 | 24.95 | 24.45 | -0.45 | -1.81% | 24.18 | 25.00 | 38663 | 9436.75 | 2.35% | 0.00 |
| 2025-10-31 | 24.60 | 24.90 | 0.07 | 0.28% | 24.03 | 24.96 | 40972 | 10098.51 | 2.49% | 0.00 |
| 2025-10-30 | 25.00 | 24.83 | -0.30 | -1.19% | 24.68 | 25.12 | 24154 | 6015.71 | 1.47% | 0.00 |
| 2025-10-29 | 24.70 | 25.13 | 0.43 | 1.74% | 24.51 | 25.21 | 31430 | 7824.41 | 1.91% | 0.00 |
| 2025-10-28 | 25.21 | 24.70 | -0.33 | -1.32% | 24.68 | 25.21 | 27157 | 6745.01 | 1.65% | 0.00 |
| 2025-10-27 | 25.27 | 25.03 | -0.02 | -0.08% | 24.80 | 25.48 | 30720 | 7703.67 | 1.87% | 0.00 |
| 2025-10-24 | 24.98 | 25.05 | 0.10 | 0.40% | 24.71 | 25.15 | 27214 | 6784.14 | 1.65% | 0.00 |
| 2025-10-23 | 25.10 | 24.95 | -0.24 | -0.95% | 24.46 | 25.18 | 35382 | 8752.83 | 2.15% | 0.00 |
| 2025-10-22 | 24.30 | 25.19 | 0.98 | 4.05% | 24.11 | 25.37 | 54029 | 13483.17 | 3.29% | 0.00 |
| 2025-10-21 | 23.79 | 24.21 | 0.49 | 2.07% | 23.62 | 24.50 | 32725 | 7903.03 | 1.99% | 0.00 |
| 2025-10-20 | 23.80 | 23.72 | 0.32 | 1.37% | 23.33 | 23.87 | 23242 | 5473.25 | 1.41% | 0.00 |
| 2025-10-17 | 24.01 | 23.40 | -0.58 | -2.42% | 23.40 | 24.58 | 38100 | 9136.71 | 2.32% | 0.00 |
| 2025-10-16 | 24.37 | 23.98 | -0.23 | -0.95% | 23.90 | 24.48 | 27734 | 6693.12 | 1.69% | 0.00 |
| 2025-10-15 | 23.69 | 24.21 | 0.20 | 0.83% | 23.69 | 24.48 | 32002 | 7731.69 | 1.95% | 0.00 |
| 2025-10-14 | 25.48 | 24.01 | -1.03 | -4.11% | 23.93 | 25.48 | 49815 | 12204.56 | 3.03% | 0.00 |
| 2025-10-13 | 23.88 | 25.04 | -0.12 | -0.48% | 23.88 | 25.14 | 46417 | 11438.27 | 2.82% | 0.00 |
| 2025-10-10 | 25.69 | 25.16 | -0.52 | -2.02% | 25.11 | 26.58 | 70288 | 18104.96 | 4.27% | 0.00 |
| 2025-10-09 | 25.20 | 25.68 | 0.62 | 2.47% | 25.14 | 25.80 | 63532 | 16236.50 | 3.86% | 0.00 |
| 2025-09-30 | 24.62 | 25.06 | 0.71 | 2.92% | 24.38 | 25.20 | 41901 | 10463.15 | 2.55% | 0.00 |
| 2025-09-29 | 24.40 | 24.35 | -0.23 | -0.94% | 24.06 | 24.70 | 41083 | 9962.52 | 2.50% | 0.00 |
| 2025-09-26 | 24.95 | 24.58 | -0.34 | -1.36% | 24.36 | 25.54 | 61222 | 15294.12 | 3.72% | 6.03 |
| 2025-09-25 | 23.96 | 24.92 | 1.00 | 4.18% | 23.80 | 25.68 | 80133 | 19961.65 | 4.87% | 0.00 |
| 2025-09-24 | 23.59 | 23.92 | 0.34 | 1.44% | 23.35 | 24.00 | 34065 | 8089.05 | 2.07% | 0.00 |
| 2025-09-23 | 24.14 | 23.58 | -0.62 | -2.56% | 22.97 | 24.28 | 44609 | 10434.79 | 2.71% | 0.00 |
| 2025-09-22 | 24.15 | 24.20 | 0.19 | 0.79% | 23.87 | 24.38 | 22523 | 5438.01 | 1.37% | 0.00 |
| 2025-09-19 | 24.19 | 24.01 | -0.14 | -0.58% | 23.86 | 24.50 | 33065 | 7995.62 | 2.01% | 0.00 |
| 2025-09-18 | 24.75 | 24.15 | -0.63 | -2.54% | 23.93 | 25.04 | 50692 | 12469.24 | 3.08% | 0.00 |
| 2025-09-17 | 24.90 | 24.78 | -0.17 | -0.68% | 24.68 | 25.00 | 23468 | 5819.93 | 1.43% | 0.00 |
| 2025-09-16 | 24.59 | 24.95 | 0.26 | 1.05% | 24.46 | 24.99 | 30727 | 7597.09 | 1.87% | 0.00 |
| 2025-09-15 | 24.76 | 24.69 | -0.20 | -0.80% | 24.63 | 25.06 | 29994 | 7431.38 | 1.82% | 3.00 |
| 2025-09-12 | 25.15 | 24.89 | -0.21 | -0.84% | 24.52 | 25.20 | 43222 | 10754.84 | 2.63% | 0.00 |
| 2025-09-11 | 24.50 | 25.10 | 0.45 | 1.83% | 23.95 | 25.12 | 63475 | 15524.53 | 3.86% | 0.00 |
| 2025-09-10 | 24.61 | 24.65 | 0.15 | 0.61% | 24.42 | 25.14 | 39526 | 9773.25 | 2.40% | 0.00 |
| 2025-09-09 | 25.43 | 24.50 | -0.82 | -3.24% | 24.36 | 25.43 | 44462 | 11027.42 | 2.70% | 0.00 |
| 2025-09-08 | 24.92 | 25.32 | 0.40 | 1.61% | 24.64 | 25.42 | 50875 | 12719.72 | 3.09% | 0.00 |
| 2025-09-05 | 24.40 | 24.92 | 0.54 | 2.21% | 24.38 | 25.08 | 53484 | 13274.97 | 3.25% | 0.00 |
| 2025-09-04 | 24.63 | 24.38 | -0.23 | -0.93% | 23.90 | 25.16 | 60452 | 14818.12 | 3.68% | 0.00 |
| 2025-09-03 | 25.15 | 24.61 | -0.53 | -2.11% | 24.45 | 25.34 | 56121 | 13948.77 | 3.41% | 0.00 |
| 2025-09-02 | 25.55 | 25.14 | -0.41 | -1.60% | 24.45 | 25.78 | 85213 | 21259.78 | 5.18% | 0.00 |
| 2025-09-01 | 26.05 | 25.55 | -0.60 | -2.29% | 25.44 | 26.35 | 69394 | 17898.34 | 4.22% | 0.00 |
| 2025-08-29 | 26.81 | 26.15 | -1.02 | -3.75% | 25.95 | 27.17 | 79614 | 20921.33 | 4.84% | 2.00 |
| 2025-08-28 | 27.97 | 27.17 | -0.81 | -2.89% | 26.19 | 28.37 | 66126 | 17926.28 | 4.02% | 0.00 |
| 2025-08-27 | 29.53 | 27.98 | -1.43 | -4.86% | 27.92 | 29.59 | 55686 | 16029.32 | 3.39% | 2.00 |
| 2025-08-26 | 30.20 | 29.41 | -0.75 | -2.49% | 29.16 | 30.70 | 52954 | 15700.78 | 3.22% | 0.00 |
| 2025-08-25 | 28.47 | 30.16 | 1.71 | 6.01% | 28.42 | 30.30 | 87761 | 25861.44 | 5.34% | 0.00 |
| 2025-08-22 | 27.96 | 28.45 | 0.53 | 1.90% | 27.81 | 28.45 | 39667 | 11187.39 | 2.41% | 0.00 |
| 2025-08-21 | 28.04 | 27.92 | -0.12 | -0.43% | 27.60 | 28.39 | 33500 | 9363.92 | 2.04% | 0.00 |
| 2025-08-20 | 27.63 | 28.04 | 0.34 | 1.23% | 27.20 | 28.13 | 34036 | 9427.77 | 2.07% | 0.00 |
| 2025-08-19 | 28.20 | 27.70 | -0.78 | -2.74% | 27.60 | 28.68 | 51623 | 14453.31 | 3.14% | 0.00 |
| 2025-08-18 | 28.16 | 28.48 | 0.65 | 2.34% | 27.90 | 28.53 | 46162 | 13028.51 | 2.81% | 0.00 |
| 2025-08-15 | 27.47 | 27.83 | 0.36 | 1.31% | 27.31 | 28.00 | 31935 | 8868.22 | 1.94% | 0.00 |
上证大盘股票行情在线 K线走势图
泰坦科技(688133)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
