致敬每一个财富自由的梦想,祝大家早日进化为游资

泰嘉股份 (002843) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 23.18 22.95 -0.40 -1.71% 22.75 23.68 171455 39597 6.84%
2025-07-31 22.28 23.35 0.94 4.19% 22.28 23.75 276377 64079 11.02%
2025-07-30 22.56 22.41 -0.28 -1.23% 22.30 23.07 151158 34276 6.03%
2025-07-29 22.56 22.69 0.05 0.22% 22.18 22.75 161733 36317 6.45%
2025-07-28 23.00 22.64 0.03 0.13% 22.35 23.30 350131 79936 13.96%
2025-07-25 20.58 22.61 2.06 10.02% 20.55 22.61 277764 60153 11.08%
2025-07-24 20.45 20.55 -0.03 -0.15% 20.40 20.60 51668 10587 2.06%
2025-07-23 20.38 20.58 0.15 0.73% 20.26 20.79 79715 16350 3.18%
2025-07-22 20.75 20.43 -0.45 -2.16% 20.35 20.77 78704 16146 3.14%
2025-07-21 21.20 20.88 -0.17 -0.81% 20.74 21.20 81017 16952 3.23%
2025-07-18 20.92 21.05 0.12 0.57% 20.64 21.16 88552 18515 3.53%
2025-07-17 20.50 20.93 0.37 1.80% 20.27 21.08 96726 20088 3.86%
2025-07-16 20.34 20.56 0.25 1.23% 20.26 21.20 119628 24824 4.77%
2025-07-15 20.29 20.31 0.02 0.10% 20.02 20.62 77915 15811 3.11%
2025-07-14 20.20 20.29 0.04 0.20% 20.00 20.59 55212 11202 2.20%
2025-07-11 20.03 20.25 0.13 0.65% 19.62 20.40 89241 17885 3.56%
2025-07-10 20.56 20.12 -0.44 -2.14% 20.00 20.88 98443 19911 3.93%
2025-07-09 20.50 20.56 0.20 0.98% 20.40 21.45 155894 32753 6.22%
2025-07-08 20.25 20.36 0.41 2.06% 19.85 20.64 86284 17495 3.44%
2025-07-07 19.99 19.95 -0.05 -0.25% 19.60 20.45 95077 18899 3.79%
2025-07-04 20.77 20.00 -1.50 -6.98% 20.00 20.77 147560 29908 5.88%
2025-07-03 21.43 21.50 -0.03 -0.14% 21.24 21.99 56597 12167 2.26%
2025-07-02 21.90 21.53 -0.53 -2.40% 21.43 22.10 60236 13030 2.40%
2025-07-01 22.19 22.06 -0.13 -0.59% 21.82 22.28 61782 13609 2.46%
2025-06-30 22.15 22.19 0.03 0.14% 22.05 22.45 67907 15081 2.71%
2025-06-27 21.94 22.16 0.30 1.37% 21.70 22.50 89936 19902 3.59%
2025-06-26 22.10 21.96 -0.24 -1.08% 21.90 22.61 87675 19446 3.50%
2025-06-25 21.89 22.20 0.42 1.93% 21.69 22.55 97742 21660 3.90%
2025-06-24 21.26 21.78 0.35 1.63% 21.25 21.84 86947 18807 3.47%
2025-06-23 20.46 21.43 0.48 2.29% 20.46 21.79 95352 20410 3.80%
2025-06-20 21.50 20.95 -0.02 -0.10% 20.86 21.80 89372 19012 3.56%
2025-06-19 21.00 20.97 -0.15 -0.71% 20.82 21.88 97712 20947 3.90%
2025-06-18 20.93 21.12 0.07 0.33% 20.60 21.12 58972 12319 2.35%
2025-06-17 20.82 21.05 0.23 1.10% 20.61 21.19 51333 10732 2.05%
2025-06-16 20.25 20.82 0.42 2.06% 20.17 21.05 64644 13446 2.58%
2025-06-13 20.59 20.40 -0.29 -1.40% 20.27 20.90 59726 12237 2.38%
2025-06-12 20.95 20.69 -0.07 -0.34% 20.55 21.00 63177 13134 2.52%
2025-06-11 21.00 20.76 -1.10 -5.03% 20.58 21.25 133954 27944 5.34%
2025-06-10 22.29 21.86 -0.42 -1.89% 21.50 22.43 68617 15005 2.74%
2025-06-09 22.19 22.28 0.01 0.04% 22.19 22.57 52468 11731 2.09%
2025-06-06 22.25 22.27 -0.06 -0.27% 22.10 22.56 70883 15831 2.83%
2025-06-05 21.44 22.33 0.86 4.01% 21.35 22.59 123346 27214 4.92%
2025-06-04 21.21 21.47 0.32 1.51% 21.21 21.72 67821 14592 2.70%
2025-06-03 21.00 21.15 -0.15 -0.70% 20.96 21.37 58001 12276 2.31%
2025-05-30 22.21 21.30 -1.05 -4.70% 21.26 22.34 94928 20475 3.79%
2025-05-29 22.21 22.35 0.14 0.63% 22.02 23.15 104387 23522 4.16%
2025-05-28 22.67 22.21 -0.76 -3.31% 22.08 22.95 101815 22771 4.06%
2025-05-27 23.35 22.97 -0.43 -1.84% 22.65 23.50 77154 17698 3.08%
2025-05-26 23.20 23.40 0.40 1.74% 23.08 23.79 78340 18316 3.12%
2025-05-23 23.65 23.00 -0.78 -3.28% 22.91 24.30 111448 26150 4.44%
2025-05-22 24.36 23.78 -0.82 -3.33% 23.72 24.80 111530 26878 4.45%
2025-05-21 24.85 24.60 -0.50 -1.99% 24.50 25.37 104923 25949 4.18%
2025-05-20 25.21 25.10 -0.25 -0.99% 24.80 26.12 148526 37692 5.92%
2025-05-19 24.70 25.35 0.62 2.51% 24.30 25.56 160632 40205 6.40%
2025-05-16 23.96 24.73 0.72 3.00% 23.71 25.70 201035 49939 8.02%
2025-05-15 24.94 24.01 -1.90 -7.33% 24.00 25.20 233205 57277 9.30%
2025-05-14 28.10 25.91 0.28 1.09% 25.08 28.17 400616 105382 15.97%
2025-05-13 24.26 25.63 1.38 5.69% 24.10 26.68 387168 99503 15.44%
2025-05-12 23.98 24.25 0.31 1.29% 23.72 24.30 92956 22358 3.71%
2025-05-09 24.30 23.94 -0.56 -2.29% 23.75 24.49 137281 32922 5.47%
2025-05-08 24.58 24.50 -0.37 -1.49% 24.47 25.03 132552 32731 5.29%
2025-05-07 25.80 24.87 -0.56 -2.20% 24.46 25.88 188922 47292 7.53%
2025-05-06 25.10 25.43 0.56 2.25% 24.60 25.73 192192 48678 7.66%
2025-04-30 24.34 24.87 0.53 2.18% 24.10 25.24 188357 46636 7.51%
2025-04-29 24.17 24.34 0.09 0.37% 23.90 25.00 187096 45924 7.46%
2025-04-28 23.75 24.25 0.84 3.59% 23.75 25.50 236859 58175 9.44%
2025-04-25 23.01 23.41 0.40 1.74% 22.55 24.20 208038 48766 8.30%
2025-04-24 23.10 23.01 -0.47 -2.00% 22.50 23.60 199157 45541 7.94%