泰嘉股份 (002843) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-22	25.36	26.14	0.92	3.65%	25.27	26.17	105802	27391	4.23%
2026-05-21	27.01	25.22	-1.76	-6.52%	25.11	27.18	146739	38332	5.86%
2026-05-20	27.15	26.98	-0.33	-1.21%	26.67	28.20	162149	43982	6.48%
2026-05-19	25.50	27.31	1.52	5.89%	24.86	27.80	266629	70602	10.66%
2026-05-18	25.95	25.79	-0.37	-1.41%	25.73	26.80	237209	62284	9.48%
2026-05-15	27.56	26.16	-1.99	-7.07%	25.80	28.30	315157	84773	12.60%
2026-05-14	28.58	28.15	-1.78	-5.95%	26.94	29.18	539933	149598	21.58%
2026-05-13	27.30	29.93	2.72	10.00%	27.09	29.93	263232	76452	10.52%
2026-05-12	27.35	27.21	-0.57	-2.05%	26.64	28.00	210747	57313	8.42%
2026-05-11	27.72	27.78	0.22	0.80%	26.90	27.97	217610	59908	8.70%
2026-05-08	27.66	27.56	-0.33	-1.18%	27.15	28.05	184201	50902	7.36%
2026-05-07	27.92	27.89	0.10	0.36%	27.52	28.44	271703	75900	10.86%
2026-05-06	27.87	27.79	1.21	4.55%	27.01	28.60	319726	89070	12.78%
2026-04-30	26.49	26.58	0.62	2.39%	25.78	26.88	222148	58836	8.88%
2026-04-29	25.36	25.96	0.21	0.82%	25.36	26.30	213344	55386	8.53%
2026-04-28	26.40	25.75	-0.97	-3.63%	25.58	26.91	289562	75581	11.57%
2026-04-27	26.70	26.72	0.06	0.23%	25.66	27.57	394584	105697	15.77%
2026-04-24	25.63	26.66	0.59	2.26%	24.81	28.00	471231	125325	18.79%
2026-04-23	26.01	26.07	-0.56	-2.10%	25.73	26.62	239444	62668	9.55%
2026-04-22	26.69	26.63	-0.05	-0.19%	25.50	27.06	350567	92540	13.98%
2026-04-21	27.50	26.68	-1.30	-4.65%	26.08	27.90	495769	131893	19.77%
2026-04-20	27.98	27.98	2.54	9.98%	27.98	27.98	94534	26450	3.77%
2026-04-17	24.84	25.44	0.66	2.66%	24.84	25.88	370876	94549	14.79%
2026-04-16	24.43	24.78	0.32	1.31%	24.27	25.17	248078	61325	9.89%
2026-04-15	24.30	24.46	0.11	0.45%	24.00	25.10	285913	70133	11.40%
2026-04-14	24.34	24.35	0.29	1.21%	23.80	24.48	255799	61878	10.20%
2026-04-13	23.24	24.06	0.41	1.73%	23.21	24.70	313196	75700	12.49%
2026-04-10	24.86	23.65	-1.35	-5.40%	23.51	24.86	433238	103380	17.27%
2026-04-09	22.81	25.00	2.27	9.99%	22.70	25.00	247557	60018	9.87%
2026-04-08	22.50	22.73	1.23	5.72%	21.99	22.82	226269	50770	9.02%
2026-04-07	20.51	21.50	0.83	4.02%	20.51	22.50	260466	56720	10.39%
2026-04-03	20.74	20.67	0.13	0.63%	20.38	21.39	162804	33934	6.49%
2026-04-02	21.13	20.54	-0.79	-3.70%	20.33	21.20	118649	24525	4.73%
2026-04-01	21.31	21.33	0.52	2.50%	21.12	21.73	149242	31941	5.95%
2026-03-31	20.95	20.81	-0.23	-1.09%	20.45	22.00	184148	38921	7.34%
2026-03-30	20.55	21.04	-0.46	-2.14%	20.10	21.31	235928	48752	9.41%
2026-03-27	20.36	21.50	0.85	4.12%	20.10	21.75	206516	42765	8.23%
2026-03-26	21.03	20.65	-0.63	-2.96%	20.50	21.76	196967	41384	7.85%
2026-03-25	21.93	21.28	-1.17	-5.21%	20.92	22.07	344183	73922	13.72%
2026-03-24	22.55	22.45	0.34	1.54%	21.50	22.88	225161	49894	8.98%
2026-03-23	22.00	22.11	-0.35	-1.56%	21.83	23.34	280573	63275	11.19%
2026-03-20	24.01	22.46	-1.02	-4.34%	22.39	24.13	277138	64010	11.05%
2026-03-19	23.01	23.48	-0.13	-0.55%	22.95	24.80	245108	58373	9.77%
2026-03-18	23.09	23.61	0.92	4.05%	22.82	23.70	209476	48872	8.35%
2026-03-17	24.07	22.69	-1.41	-5.85%	22.60	24.23	232192	53661	9.26%
2026-03-16	23.37	24.10	0.73	3.12%	22.76	24.69	334856	79186	13.35%
2026-03-13	24.49	23.37	-1.57	-6.30%	23.25	24.54	280224	66772	11.17%
2026-03-12	26.21	24.94	-1.48	-5.60%	24.63	26.75	405443	102953	16.17%
2026-03-11	27.02	26.42	-0.51	-1.89%	26.05	27.72	531488	143366	21.19%
2026-03-10	26.50	26.93	0.27	1.01%	26.27	27.50	531253	142824	21.18%
2026-03-09	26.00	26.66	-1.27	-4.55%	25.14	27.25	675427	174771	26.93%
2026-03-06	24.96	27.93	2.54	10.00%	24.63	27.93	823586	223560	32.84%
2026-03-05	27.93	25.39	-2.82	-10.00%	25.39	28.36	640963	169324	25.56%
2026-03-04	28.87	28.21	-0.78	-2.69%	27.50	29.56	710190	202619	28.32%
2026-03-03	29.00	28.99	1.19	4.28%	27.21	30.58	1007667	291672	40.18%
2026-03-02	26.85	27.80	2.53	10.01%	26.50	27.80	238850	65041	9.52%
2026-02-27	25.27	25.27	2.30	10.01%	25.27	25.27	105334	26617	4.20%
2026-02-26	22.37	22.97	2.09	10.01%	21.58	22.97	345122	78637	13.76%
2026-02-25	22.22	20.88	0.51	2.50%	20.87	22.41	442069	95880	17.63%
2026-02-24	20.65	20.37	-0.48	-2.30%	19.98	20.65	244557	49789	9.75%