泰豪科技 (600590) - 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	13.94	14.21	0.35	2.53%	13.77	14.36	311476	43953	3.69%
2026-05-21	14.83	13.86	-0.89	-6.03%	13.83	14.86	628806	89490	7.45%
2026-05-20	14.50	14.75	0.26	1.79%	14.23	14.94	407884	59715	4.84%
2026-05-19	14.30	14.49	0.14	0.98%	13.84	14.60	429493	61120	5.09%
2026-05-18	14.50	14.35	-0.31	-2.11%	14.22	14.64	377078	54220	4.47%
2026-05-15	15.21	14.66	-0.54	-3.55%	14.50	15.32	420036	62377	4.98%
2026-05-14	16.11	15.20	-1.04	-6.40%	15.18	16.26	500216	77539	5.93%
2026-05-13	15.58	16.24	0.50	3.18%	15.20	16.51	529381	84771	6.28%
2026-05-12	16.18	15.74	-0.40	-2.48%	15.40	16.29	459663	72199	5.45%
2026-05-11	16.74	16.14	-0.56	-3.35%	16.02	16.82	494590	80600	5.86%
2026-05-08	16.79	16.70	-0.30	-1.76%	16.63	17.02	407004	68207	4.82%
2026-05-07	17.00	17.00	0.17	1.01%	16.88	17.40	491660	84194	5.83%
2026-05-06	15.94	16.83	1.14	7.27%	15.88	17.23	633296	106065	7.51%
2026-04-30	15.85	15.69	-0.24	-1.51%	15.65	16.18	357215	56762	4.23%
2026-04-29	15.55	15.93	0.10	0.63%	15.55	16.24	348101	55613	4.13%
2026-04-28	16.11	15.83	-0.55	-3.36%	15.67	16.30	427405	67852	5.07%
2026-04-27	16.80	16.38	-0.68	-3.99%	16.10	16.94	485262	79687	5.75%
2026-04-24	17.20	17.06	-0.53	-3.01%	16.90	17.63	536203	92069	6.36%
2026-04-23	18.20	17.59	0.32	1.85%	16.74	18.56	1013557	179835	12.02%
2026-04-22	17.15	17.27	-0.06	-0.35%	16.57	17.44	764693	129950	9.06%
2026-04-21	17.88	17.33	-0.09	-0.52%	16.52	17.88	1143240	196350	13.55%
2026-04-20	17.00	17.42	1.58	9.97%	17.00	17.42	407296	70811	4.83%
2026-04-17	14.97	15.84	0.86	5.74%	14.29	15.91	1068107	161814	12.66%
2026-04-16	14.22	14.98	0.76	5.34%	14.10	15.27	767224	113528	9.09%
2026-04-15	15.20	14.22	-0.87	-5.77%	14.15	15.30	757394	111241	8.98%
2026-04-14	14.55	15.09	0.61	4.21%	14.53	15.35	804207	120408	9.53%
2026-04-13	14.69	14.48	-0.36	-2.43%	13.86	14.78	727978	104348	8.63%
2026-04-10	14.28	14.84	0.73	5.17%	14.06	15.15	762089	112599	9.03%
2026-04-09	14.12	14.11	-0.05	-0.35%	13.87	14.27	445774	62589	5.28%
2026-04-08	13.80	14.16	1.01	7.68%	13.60	14.30	814562	113757	9.66%
2026-04-07	13.46	13.15	-0.32	-2.38%	12.78	13.88	494608	65277	5.86%
2026-04-03	13.65	13.47	-0.20	-1.46%	13.23	13.80	435131	58833	5.16%
2026-04-02	13.87	13.67	-0.23	-1.65%	13.44	14.10	520588	71342	6.17%
2026-04-01	13.38	13.90	1.03	8.00%	13.15	14.14	994790	135456	11.79%
2026-03-31	13.30	12.87	-0.45	-3.38%	12.85	13.61	506476	66552	6.00%
2026-03-30	12.80	13.32	0.33	2.54%	12.70	13.76	815822	109018	9.67%
2026-03-27	12.66	12.99	0.00	0.00%	12.44	13.28	950700	121948	11.27%
2026-03-26	13.50	12.99	-0.81	-5.87%	12.80	13.59	1147337	150603	13.60%
2026-03-25	15.70	13.80	-1.32	-8.73%	13.64	16.06	1756920	258986	20.83%
2026-03-24	14.88	15.12	0.58	3.99%	14.42	15.75	1051829	158603	12.47%
2026-03-23	14.10	14.54	0.08	0.55%	13.96	15.32	988374	145250	11.72%
2026-03-20	15.19	14.46	-0.35	-2.36%	14.41	15.83	882847	131930	10.47%
2026-03-19	14.66	14.81	-0.63	-4.08%	14.44	15.31	941361	139993	11.16%
2026-03-18	14.08	15.44	1.40	9.97%	13.86	15.44	963835	140941	11.43%
2026-03-17	14.51	14.04	-0.30	-2.09%	13.94	15.20	847276	123949	10.04%
2026-03-16	14.60	14.34	-0.16	-1.10%	13.90	14.72	623716	88308	7.39%
2026-03-13	14.73	14.50	-0.73	-4.79%	14.28	15.00	616401	90135	7.31%
2026-03-12	16.00	15.23	-0.96	-5.93%	15.09	16.15	717871	110884	8.51%
2026-03-11	16.66	16.19	-0.66	-3.92%	15.94	16.96	815774	133306	9.67%
2026-03-10	16.88	16.85	-0.14	-0.82%	16.52	17.13	973500	163456	11.54%
2026-03-09	15.80	16.99	0.81	5.01%	15.32	17.20	1570414	256963	18.62%
2026-03-06	15.86	16.18	1.47	9.99%	15.80	16.18	309544	49837	3.67%
2026-03-05	13.71	14.71	1.34	10.02%	13.56	14.71	692036	97709	8.20%
2026-03-04	12.72	13.37	0.29	2.22%	12.70	13.65	611685	81663	7.25%
2026-03-03	14.48	13.08	-1.45	-9.98%	13.08	14.51	953322	128475	11.30%
2026-03-02	15.23	14.53	-0.65	-4.28%	14.29	15.66	947933	139506	11.24%
2026-02-27	14.96	15.18	0.10	0.66%	14.87	15.93	1040095	159169	12.33%
2026-02-26	14.36	15.08	1.07	7.64%	13.71	15.41	1275842	186124	15.12%
2026-02-25	13.58	14.01	0.67	5.02%	13.58	14.67	979380	139975	11.61%
2026-02-24	13.15	13.34	0.44	3.41%	12.80	13.73	685469	91145	8.13%