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
2026-04-30	30.52	30.30	-0.50	-1.62%	30.15	31.12	79910	24391	5.84%
2026-04-29	29.80	30.80	0.71	2.36%	29.56	31.00	109975	33564	8.03%
2026-04-28	30.12	30.09	-0.47	-1.54%	29.85	30.69	84088	25392	6.14%
2026-04-27	30.20	30.56	-0.25	-0.81%	30.00	30.83	101794	30968	7.44%
2026-04-24	30.08	30.81	-0.26	-0.84%	30.07	31.49	151434	46562	11.06%
2026-04-23	32.00	31.07	0.34	1.11%	30.56	32.57	184635	57541	13.49%
2026-04-22	31.34	30.73	-0.15	-0.49%	30.00	31.88	223419	68887	16.32%
2026-04-21	28.72	30.88	4.17	15.61%	28.72	31.36	274829	83748	20.08%
2026-04-20	26.90	26.71	-0.09	-0.34%	26.64	26.91	34107	9127	2.50%
2026-04-17	26.53	26.80	0.16	0.60%	26.33	26.90	42032	11198	3.08%
2026-04-16	26.48	26.64	0.26	0.99%	26.18	26.78	35402	9402	2.59%
2026-04-15	27.12	26.38	-0.75	-2.76%	26.30	27.29	48576	12934	3.56%
2026-04-14	26.32	27.13	0.90	3.43%	26.27	27.13	58290	15563	4.27%
2026-04-13	26.45	26.23	-0.34	-1.28%	25.98	26.57	37411	9799	2.74%
2026-04-10	25.96	26.57	0.73	2.83%	25.96	26.83	65620	17431	4.81%
2026-04-09	26.52	25.84	-0.65	-2.45%	25.50	26.52	52361	13576	3.84%
2026-04-08	26.50	26.49	0.41	1.57%	26.28	26.74	57664	15293	4.22%
2026-04-07	25.54	26.08	0.54	2.11%	25.54	26.23	29059	7563	2.13%
2026-04-03	26.31	25.54	-0.76	-2.89%	25.52	26.57	29559	7624	2.17%
2026-04-02	26.18	26.30	0.03	0.11%	26.01	26.91	45026	11934	3.30%
2026-04-01	26.16	26.27	0.44	1.70%	25.95	26.66	36379	9545	2.67%
2026-03-31	26.33	25.83	-0.57	-2.16%	25.83	26.56	44259	11592	3.24%
2026-03-30	26.19	26.40	-0.10	-0.38%	26.08	26.82	49989	13210	3.66%
2026-03-27	24.85	26.50	1.10	4.33%	24.70	26.94	75801	19820	5.55%
2026-03-26	25.10	25.40	0.21	0.83%	25.00	26.03	52253	13379	3.83%
2026-03-25	25.04	25.19	0.15	0.60%	24.92	25.30	37830	9505	2.77%
2026-03-24	24.60	25.04	0.93	3.86%	24.02	25.08	37752	9277	2.77%
2026-03-23	24.85	24.11	-1.13	-4.48%	23.96	25.38	36769	9033	2.69%
2026-03-20	26.00	25.24	-0.68	-2.62%	25.22	26.26	33620	8633	2.46%
2026-03-19	26.72	25.92	-1.13	-4.18%	25.77	26.80	43801	11435	3.21%
2026-03-18	26.88	27.05	0.32	1.20%	26.48	27.22	35660	9554	2.61%
2026-03-17	28.56	26.73	-2.11	-7.32%	26.69	28.99	73398	20281	5.38%
2026-03-16	28.94	28.84	0.23	0.80%	28.54	29.30	38921	11257	2.85%
2026-03-13	28.50	28.61	-0.18	-0.63%	28.50	29.77	53181	15526	3.90%
2026-03-12	29.04	28.79	-0.21	-0.72%	28.51	29.27	43387	12542	3.18%
2026-03-11	28.86	29.00	0.11	0.38%	28.76	29.67	49976	14610	3.66%
2026-03-10	28.41	28.89	0.65	2.30%	28.27	28.93	31870	9154	2.33%
2026-03-09	28.05	28.24	-0.37	-1.29%	27.63	28.47	41646	11681	3.05%
2026-03-06	28.10	28.61	0.51	1.81%	27.85	28.79	39489	11227	2.89%
2026-03-05	28.11	28.10	0.43	1.55%	27.79	28.35	38675	10861	2.83%
2026-03-04	27.37	27.67	-0.02	-0.07%	27.30	28.23	40054	11131	2.93%
2026-03-03	30.30	27.69	-2.60	-8.58%	27.67	30.58	94932	27280	6.96%
2026-03-02	30.85	30.29	-1.29	-4.08%	30.02	31.09	63381	19306	4.64%
2026-02-27	31.38	31.58	-0.09	-0.28%	31.16	31.80	52783	16555	3.87%
2026-02-26	31.55	31.67	-0.31	-0.97%	31.21	31.91	78809	24823	5.77%
2026-02-25	30.08	31.98	1.83	6.07%	30.08	32.18	117491	37167	8.61%
2026-02-24	29.76	30.15	0.78	2.66%	29.58	30.24	41625	12489	3.05%
2026-02-13	29.80	29.37	-0.44	-1.48%	29.37	30.05	30510	9079	2.24%
2026-02-12	30.08	29.81	-0.42	-1.39%	29.50	30.18	42552	12718	3.12%
2026-02-11	29.77	30.23	0.35	1.17%	29.71	30.66	46717	14152	3.42%
2026-02-10	30.15	29.88	-0.47	-1.55%	29.86	30.35	37093	11134	2.72%
2026-02-09	29.90	30.35	0.71	2.40%	29.70	30.45	51550	15510	3.78%
2026-02-06	28.93	29.64	0.83	2.88%	28.65	29.99	60043	17745	4.40%
2026-02-05	29.48	28.81	-0.89	-3.00%	28.80	29.80	40327	11743	2.95%
2026-02-04	29.55	29.70	0.13	0.44%	29.05	29.92	47161	13912	3.46%
2026-02-03	29.14	29.57	0.88	3.07%	28.90	29.59	46122	13529	3.38%
2026-02-02	29.60	28.69	-1.13	-3.79%	28.67	29.88	44305	12956	3.25%
2026-01-30	29.68	29.82	0.02	0.07%	28.88	30.17	68640	20239	5.03%
2026-01-29	30.80	29.80	-1.01	-3.28%	29.74	31.12	83034	25207	6.08%
2026-01-28	31.28	30.81	-0.47	-1.50%	30.70	31.51	70565	21864	5.17%
2026-01-27	33.01	31.28	-2.28	-6.79%	30.68	33.10	126180	39624	9.24%
2026-01-26	33.51	33.56	-0.25	-0.74%	33.34	34.64	103746	35241	7.60%