致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 02:00:39 休市中

泰嘉股份 (002843) 历史交易数据 从 2024-12-29 到 2025-04-08 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
2025-04-07 20.08 20.07 -2.23 -10.00% 20.07 21.28 50667 10225 2.02%
2025-04-03 22.07 22.30 0.00 0.00% 22.06 22.88 75385 16922 3.01%
2025-04-02 22.40 22.30 -0.22 -0.98% 22.24 22.65 54657 12232 2.18%
2025-04-01 22.94 22.52 0.04 0.18% 22.47 23.18 86853 19776 3.46%
2025-03-31 21.87 22.48 0.39 1.77% 21.30 22.52 98834 21643 3.94%
2025-03-28 22.35 22.09 -0.48 -2.13% 21.97 22.69 82417 18317 3.29%
2025-03-27 22.83 22.57 0.15 0.67% 22.56 23.97 139296 32183 5.55%
2025-03-26 22.42 22.42 -0.09 -0.40% 22.35 22.95 72296 16312 2.88%
2025-03-25 23.58 22.51 -0.75 -3.22% 22.35 23.66 99330 22732 3.96%
2025-03-24 23.53 23.26 -0.28 -1.19% 22.46 23.83 121324 28012 4.84%
2025-03-21 25.25 23.54 -2.01 -7.87% 23.50 25.38 169240 41111 6.75%
2025-03-20 25.72 25.55 -0.42 -1.62% 25.33 26.05 118994 30515 4.74%
2025-03-19 27.06 25.97 -1.33 -4.87% 25.73 27.30 163664 43115 6.53%
2025-03-18 27.50 27.30 0.01 0.04% 27.14 28.28 129809 35841 5.18%
2025-03-17 27.30 27.29 -0.07 -0.26% 26.82 27.72 96813 26449 3.86%
2025-03-14 27.70 27.36 -0.51 -1.83% 26.54 27.72 166826 45263 6.65%
2025-03-13 27.55 27.87 0.52 1.90% 26.87 27.90 243457 67104 9.71%
2025-03-12 27.00 27.35 0.98 3.72% 26.90 27.94 235014 64322 9.37%
2025-03-11 26.02 26.37 -0.09 -0.34% 25.08 26.37 165514 42491 6.60%
2025-03-10 26.00 26.46 0.43 1.65% 25.80 26.58 99018 25923 3.95%
2025-03-07 26.86 26.03 -1.14 -4.20% 25.86 27.07 183833 48491 7.33%
2025-03-06 27.14 27.17 -0.21 -0.77% 27.04 27.82 186418 51147 7.43%
2025-03-05 26.29 27.38 1.12 4.27% 25.90 27.88 176322 47428 7.03%
2025-03-04 25.70 26.26 0.34 1.31% 25.52 26.53 121673 31906 4.85%
2025-03-03 26.16 25.92 -0.95 -3.54% 25.49 27.11 186670 49036 7.44%
2025-02-28 29.32 26.87 -2.98 -9.98% 26.87 29.60 194654 54411 7.76%
2025-02-27 30.16 29.85 -0.35 -1.16% 28.88 30.55 204562 60373 8.16%
2025-02-26 29.37 30.20 0.82 2.79% 28.41 30.20 253566 74590 10.11%
2025-02-25 28.81 29.38 -0.70 -2.33% 28.70 31.16 300432 89563 11.98%
2025-02-24 31.00 30.08 -1.08 -3.47% 29.70 31.00 311432 94063 12.42%
2025-02-21 29.02 31.16 2.83 9.99% 28.59 31.16 416309 125566 16.60%
2025-02-20 27.15 28.33 1.08 3.96% 26.78 28.35 292635 80718 11.67%
2025-02-19 26.76 27.25 0.70 2.64% 26.11 27.48 232315 62402 9.26%
2025-02-18 27.25 26.55 -0.90 -3.28% 26.39 29.13 295215 81723 11.77%
2025-02-17 26.90 27.45 0.87 3.27% 26.10 28.50 315385 86111 12.58%
2025-02-14 25.11 26.58 1.22 4.81% 24.39 26.88 324833 83327 12.95%
2025-02-13 25.60 25.36 -0.37 -1.44% 24.95 25.96 179804 45827 7.17%
2025-02-12 25.52 25.73 -0.18 -0.69% 25.30 26.35 242664 62740 9.68%
2025-02-11 27.00 25.91 -1.53 -5.58% 25.75 27.19 266294 70155 10.62%
2025-02-10 28.20 27.44 0.06 0.22% 27.10 28.67 251597 69777 10.03%
2025-02-07 27.50 27.38 0.07 0.26% 26.60 28.40 314141 86070 12.53%
2025-02-06 26.72 27.31 0.59 2.21% 26.21 28.68 413216 113379 16.48%
2025-02-05 25.61 26.72 2.43 10.00% 25.22 26.72 330129 87447 13.16%
2025-01-27 25.30 24.29 -0.65 -2.61% 23.90 25.61 184132 45461 7.34%
2025-01-24 24.20 24.94 0.54 2.21% 24.20 25.49 192783 48080 7.69%
2025-01-23 25.53 24.40 -0.98 -3.86% 24.06 26.49 263542 66813 10.51%
2025-01-22 24.71 25.38 0.44 1.76% 24.28 26.63 257523 64822 10.27%
2025-01-21 24.22 24.94 0.66 2.72% 23.81 25.67 231952 57297 9.25%
2025-01-20 24.44 24.28 -0.30 -1.22% 23.93 24.83 220206 53797 8.78%
2025-01-17 25.04 24.58 -0.61 -2.42% 24.33 25.54 323764 80289 12.91%
2025-01-16 23.00 25.19 2.29 10.00% 22.98 25.19 437781 106629 17.46%
2025-01-15 23.50 22.90 -0.97 -4.06% 22.85 24.00 252945 58777 10.09%
2025-01-14 23.00 23.87 0.92 4.01% 22.60 25.00 428435 101037 17.08%
2025-01-13 20.20 22.95 1.62 7.59% 20.11 23.46 481497 108173 19.20%
2025-01-10 20.50 21.33 0.96 4.71% 20.30 22.41 372704 81480 14.86%
2025-01-09 20.55 20.37 0.03 0.15% 20.00 21.18 180282 37082 7.19%
2025-01-08 20.68 20.34 -0.89 -4.19% 19.11 20.98 246803 49435 9.84%
2025-01-07 20.22 21.23 1.32 6.63% 19.59 21.48 229180 46849 9.14%
2025-01-06 19.64 19.91 0.25 1.27% 18.91 20.48 152064 30312 6.08%
2025-01-03 20.78 19.66 -0.94 -4.56% 19.49 21.07 162878 33121 6.52%
2025-01-02 20.81 20.60 -0.72 -3.38% 20.26 21.55 173942 36434 6.96%
2024-12-31 23.51 21.32 -2.37 -10.00% 21.32 23.58 243582 53870 9.74%
2024-12-30 23.36 23.69 0.52 2.24% 23.00 24.48 222938 52916 8.92%