泰和科技 (300801) - 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
2026-09-16	21.14	21.72	0.43	2.02%	21.03	21.84	31210	6724	2.27%
2026-09-15	21.16	21.29	0.23	1.09%	20.89	21.68	33336	7121	2.43%
2026-09-14	20.95	21.06	0.04	0.19%	20.80	21.35	23058	4858	1.68%
2026-09-11	21.36	21.02	-0.51	-2.37%	20.63	21.49	29264	6125	2.13%
2026-09-10	21.75	21.53	-0.38	-1.73%	21.53	21.80	23444	5073	1.71%
2026-09-09	22.12	21.91	-0.29	-1.31%	21.82	22.30	23560	5201	1.71%
2026-09-08	21.89	22.20	0.30	1.37%	21.70	22.25	30783	6793	2.24%
2026-09-07	21.88	21.90	0.05	0.23%	21.81	22.15	27917	6128	2.03%
2026-09-04	22.42	21.85	-0.50	-2.24%	21.72	22.70	36577	8139	2.66%
2026-09-03	22.60	22.35	-0.01	-0.04%	22.23	22.72	21084	4729	1.53%
2026-09-02	22.60	22.36	-0.51	-2.23%	22.13	22.61	29497	6591	2.15%
2026-09-01	23.16	22.87	-0.29	-1.25%	22.75	23.28	37065	8516	2.70%
2026-08-31	23.03	23.16	-0.10	-0.43%	22.66	23.18	38966	8939	2.83%
2026-08-28	23.10	23.26	0.13	0.56%	23.01	23.47	39975	9300	2.91%
2026-08-27	22.42	23.13	0.45	1.98%	22.41	23.22	43254	9923	3.15%
2026-08-26	22.38	22.68	0.23	1.02%	22.25	22.90	39552	8938	2.88%
2026-08-25	22.35	22.45	-0.01	-0.04%	21.81	22.51	43529	9652	3.17%
2026-08-24	22.67	22.46	-0.31	-1.36%	22.10	23.15	45053	10132	3.28%
2026-08-21	22.60	22.77	-0.05	-0.22%	22.08	22.87	41602	9406	3.04%
2026-08-20	23.16	22.82	0.03	0.13%	22.69	23.25	36489	8364	2.67%
2026-08-19	23.41	22.79	-1.09	-4.56%	22.71	23.75	57796	13392	4.22%
2026-08-18	24.42	23.88	-0.59	-2.41%	23.64	24.42	60232	14424	4.40%
2026-08-17	23.83	24.47	0.74	3.12%	23.53	24.49	70870	17122	5.18%
2026-08-14	23.39	23.73	0.40	1.71%	23.27	23.98	56019	13259	4.09%
2026-08-13	23.90	23.33	-0.47	-1.97%	23.33	24.04	68128	16152	4.98%
2026-08-12	24.10	23.80	-0.18	-0.75%	23.72	24.32	80577	19333	5.89%
2026-08-11	23.88	23.98	0.04	0.17%	23.61	24.11	68713	16429	5.02%
2026-08-10	24.10	23.94	-0.10	-0.42%	23.69	24.16	60783	14503	4.44%
2026-08-07	23.64	24.04	0.25	1.05%	23.15	24.09	84725	20091	6.19%
2026-08-06	23.49	23.79	-0.11	-0.46%	23.39	23.99	87870	20810	6.42%
2026-08-05	22.40	23.90	1.30	5.75%	22.40	24.26	141318	33407	10.32%
2026-08-04	22.54	22.60	0.10	0.44%	22.23	22.75	88236	19907	6.45%
2026-08-03	22.16	22.50	0.14	0.63%	21.88	22.80	77329	17290	5.65%
2026-07-31	22.88	22.36	0.14	0.63%	22.32	23.53	105593	24158	7.71%
2026-07-30	23.21	22.22	-1.16	-4.96%	22.18	23.21	102267	23096	7.47%
2026-07-29	23.41	23.38	-0.19	-0.81%	22.09	23.83	123491	28444	9.02%
2026-07-28	24.08	23.57	-1.20	-4.84%	23.42	24.77	133974	32203	9.79%
2026-07-27	22.44	24.77	2.02	8.88%	22.22	25.44	192479	46877	14.06%
2026-07-24	20.90	22.75	1.62	7.67%	20.82	23.97	219181	49368	16.01%
2026-07-23	20.31	21.13	0.76	3.73%	20.27	21.17	61282	12745	4.48%
2026-07-22	20.47	20.37	-0.44	-2.11%	20.22	20.87	68715	14129	5.02%
2026-07-21	19.65	20.81	1.17	5.96%	18.56	20.85	103230	20440	7.54%
2026-07-20	21.35	19.64	-1.52	-7.18%	19.24	21.55	94657	19189	6.92%
2026-07-17	22.27	21.16	-1.19	-5.32%	21.05	22.75	87929	19258	6.42%
2026-07-16	23.55	22.35	-1.19	-5.06%	22.19	23.55	119462	27029	8.73%
2026-07-15	23.67	23.54	0.06	0.26%	22.38	24.18	105012	24282	7.67%
2026-07-14	23.72	23.48	-0.30	-1.26%	22.72	23.89	63055	14707	4.61%
2026-07-13	25.62	23.78	-2.22	-8.54%	23.68	25.75	80446	19714	5.88%
2026-07-10	26.60	26.00	-0.74	-2.77%	26.00	27.28	93347	24878	6.82%
2026-07-09	26.98	26.74	-0.16	-0.59%	25.67	27.18	93078	24613	6.80%
2026-07-08	29.41	26.90	-2.67	-9.03%	26.88	29.66	112412	31151	8.21%
2026-07-07	29.76	29.57	-0.53	-1.76%	29.39	30.47	72753	21694	5.32%
2026-07-06	31.03	30.10	-1.22	-3.90%	29.96	32.03	120220	36998	8.78%
2026-07-03	34.37	31.32	-3.67	-10.49%	30.62	34.40	196116	62666	14.33%
2026-07-02	34.80	34.99	-0.46	-1.30%	33.60	36.12	181231	63269	13.24%
2026-07-01	31.83	35.45	3.15	9.75%	31.83	35.99	252435	87545	18.44%
2026-06-30	33.42	32.30	-1.29	-3.84%	31.00	33.50	224638	72041	16.41%
2026-06-29	30.51	33.59	3.32	10.97%	30.51	35.22	279828	93359	20.44%
2026-06-26	28.86	30.27	1.95	6.89%	28.86	30.50	217566	65166	15.89%
2026-06-25	28.28	28.32	-0.55	-1.91%	27.34	30.40	135690	38599	9.91%
2026-06-24	29.88	28.87	-0.11	-0.38%	27.68	30.55	128652	36904	9.40%
2026-06-23	27.90	28.98	0.71	2.51%	27.63	29.75	124386	35891	9.09%
2026-06-22	27.00	28.27	1.07	3.93%	26.32	28.27	79378	21690	5.80%
2026-06-18	27.78	27.20	-0.83	-2.96%	27.00	27.98	66516	18246	4.86%
2026-06-17	27.29	28.03	0.57	2.08%	27.17	28.40	72490	20103	5.30%
2026-06-16	27.02	27.46	0.43	1.59%	26.82	27.85	52983	14481	3.87%
2026-06-15	26.60	27.03	0.68	2.58%	26.08	27.03	45466	12184	3.32%
2026-06-12	26.10	26.35	0.32	1.23%	25.84	26.86	66017	17394	4.82%
2026-06-11	25.31	26.03	0.46	1.80%	24.88	26.12	63072	16240	4.61%
2026-06-10	25.20	25.57	0.10	0.39%	25.07	25.77	51182	13028	3.74%
2026-06-09	24.31	25.47	1.39	5.77%	24.21	25.61	56862	14275	4.15%