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
2026-07-10	9.04	9.23	0.25	2.78%	8.88	9.62	326742	30382	3.87%
2026-07-09	9.04	8.98	0.00	0.00%	8.56	9.09	260498	23023	3.09%
2026-07-08	9.40	8.98	-0.31	-3.34%	8.98	9.40	230475	20987	2.73%
2026-07-07	9.84	9.29	-0.55	-5.59%	9.25	10.03	318037	30183	3.77%
2026-07-06	10.01	9.84	-0.11	-1.11%	9.80	10.38	370038	37068	4.39%
2026-07-03	9.54	9.95	0.42	4.41%	9.52	10.09	402036	39683	4.77%
2026-07-02	10.06	9.53	-0.53	-5.27%	9.49	10.11	417081	40915	4.94%
2026-07-01	10.10	10.06	-0.04	-0.40%	9.89	10.24	274611	27603	3.26%
2026-06-30	10.00	10.10	0.10	1.00%	9.81	10.18	207501	20854	2.46%
2026-06-29	10.15	10.00	-0.31	-3.01%	9.82	10.30	296582	29721	3.52%
2026-06-26	10.71	10.31	-0.50	-4.63%	10.28	10.79	317553	33154	3.76%
2026-06-25	11.12	10.81	-0.31	-2.79%	10.67	11.12	306943	33277	3.64%
2026-06-24	11.23	11.14	-0.12	-1.07%	11.00	11.26	245684	27303	2.91%
2026-06-23	11.68	11.26	-0.44	-3.76%	11.18	11.69	322644	36899	3.82%
2026-06-22	12.07	11.70	-0.43	-3.54%	11.48	12.45	405377	47948	4.81%
2026-06-18	11.83	12.13	0.29	2.45%	11.62	12.41	338136	41032	4.01%
2026-06-17	11.77	11.84	-0.06	-0.50%	11.71	12.16	239942	28550	2.84%
2026-06-16	11.92	11.90	-0.01	-0.08%	11.67	12.00	275976	32700	3.27%
2026-06-15	12.00	11.91	0.11	0.93%	11.65	12.10	299763	35531	3.55%
2026-06-12	11.61	11.80	0.35	3.06%	11.61	12.28	426951	51266	5.06%
2026-06-11	11.79	11.45	-0.43	-3.62%	11.38	11.79	328232	37803	3.89%
2026-06-10	12.19	11.88	-0.43	-3.49%	11.50	12.19	383142	45215	4.54%
2026-06-09	12.50	12.31	-0.05	-0.40%	12.17	12.50	292212	35922	3.46%
2026-06-08	12.62	12.36	-0.83	-6.29%	12.15	12.93	345961	43422	4.10%
2026-06-05	13.45	13.19	-0.26	-1.93%	13.05	13.85	408697	55211	4.84%
2026-06-04	13.58	13.45	-0.28	-2.04%	13.22	13.86	372024	50185	4.41%
2026-06-03	12.72	13.73	0.89	6.93%	12.60	13.84	673901	89996	7.99%
2026-06-02	12.90	12.84	-0.06	-0.47%	12.35	13.04	367403	46753	4.36%
2026-06-01	12.81	12.90	0.15	1.18%	12.60	13.48	565939	74198	6.71%
2026-05-29	14.08	12.75	-1.41	-9.96%	12.74	14.28	685450	90467	8.13%
2026-05-28	14.42	14.16	-0.29	-2.01%	13.81	14.55	523962	74276	6.21%
2026-05-27	15.32	14.45	-0.83	-5.43%	14.44	15.59	917260	138086	10.87%
2026-05-26	13.33	15.28	1.25	8.91%	13.11	15.43	1487876	220167	17.64%
2026-05-25	14.50	14.03	-0.18	-1.27%	13.91	15.29	511544	73452	6.06%
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%