泰晶科技 (603738) - 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
2025-08-01	15.05	15.20	0.08	0.53%	15.01	15.40	100101	15163	2.57%
2025-07-31	15.10	15.12	-0.06	-0.40%	15.10	15.36	113714	17306	2.92%
2025-07-30	15.60	15.18	-0.42	-2.69%	15.09	15.63	150742	23035	3.87%
2025-07-29	15.46	15.60	0.03	0.19%	15.39	15.69	146709	22838	3.77%
2025-07-28	15.66	15.57	0.08	0.52%	15.46	15.75	205627	32011	5.28%
2025-07-25	15.15	15.49	0.32	2.11%	15.06	15.49	215276	32885	5.53%
2025-07-24	15.15	15.17	0.05	0.33%	15.07	15.20	150872	22833	3.88%
2025-07-23	15.03	15.12	0.01	0.07%	14.92	15.25	205246	31032	5.27%
2025-07-22	15.22	15.11	-0.29	-1.88%	15.04	15.38	287146	43574	7.38%
2025-07-21	15.43	15.40	-0.30	-1.91%	15.35	15.88	422583	65571	10.85%
2025-07-18	16.64	15.70	0.15	0.96%	15.67	16.98	795988	129314	20.45%
2025-07-17	14.20	15.55	1.41	9.97%	14.13	15.55	387979	59674	9.97%
2025-07-16	14.19	14.14	-0.05	-0.35%	14.09	14.32	54556	7751	1.40%
2025-07-15	14.30	14.19	-0.31	-2.14%	14.03	14.33	117908	16708	3.03%
2025-07-14	14.40	14.50	0.12	0.83%	14.35	14.52	66957	9692	1.72%
2025-07-11	14.37	14.38	0.01	0.07%	14.24	14.47	61096	8771	1.57%
2025-07-10	14.33	14.37	0.00	0.00%	14.26	14.45	41686	5979	1.07%
2025-07-09	14.36	14.37	-0.03	-0.21%	14.33	14.50	49646	7152	1.28%
2025-07-08	14.26	14.40	0.22	1.55%	14.20	14.58	59218	8530	1.52%
2025-07-07	14.22	14.18	-0.06	-0.42%	14.11	14.30	34886	4948	0.90%
2025-07-04	14.53	14.24	-0.30	-2.06%	14.23	14.54	63799	9138	1.64%
2025-07-03	14.35	14.54	0.15	1.04%	14.32	14.59	64065	9278	1.65%
2025-07-02	14.60	14.39	-0.29	-1.98%	14.32	14.61	85092	12283	2.19%
2025-07-01	14.68	14.68	0.00	0.00%	14.55	14.82	74820	10976	1.92%
2025-06-30	14.55	14.68	0.23	1.59%	14.50	14.73	95916	14039	2.46%
2025-06-27	14.46	14.45	0.02	0.14%	14.43	14.60	72584	10528	1.86%
2025-06-26	14.58	14.43	-0.15	-1.03%	14.43	14.64	87259	12680	2.24%
2025-06-25	14.63	14.58	-0.01	-0.07%	14.43	14.65	105810	15349	2.72%
2025-06-24	14.31	14.59	0.26	1.81%	14.21	14.59	122861	17758	3.16%
2025-06-23	14.00	14.33	0.27	1.92%	13.90	14.37	100250	14262	2.57%
2025-06-20	13.85	14.06	0.14	1.01%	13.73	14.17	84311	11769	2.17%
2025-06-19	13.95	14.00	0.01	0.07%	13.87	14.24	122092	17189	3.14%
2025-06-18	13.79	13.99	0.15	1.08%	13.74	14.08	71412	9972	1.83%
2025-06-17	13.89	13.84	-0.04	-0.29%	13.79	13.95	41473	5744	1.07%
2025-06-16	14.05	13.88	-0.17	-1.21%	13.84	14.09	67729	9420	1.74%
2025-06-13	13.80	14.05	0.08	0.57%	13.77	14.08	114857	16005	2.95%
2025-06-12	13.81	13.97	0.07	0.50%	13.79	14.28	94460	13287	2.43%
2025-06-11	14.03	13.90	0.05	0.36%	13.87	14.03	44476	6197	1.14%
2025-06-10	13.96	13.85	-0.15	-1.07%	13.76	14.09	80395	11186	2.07%
2025-06-09	13.76	14.00	0.24	1.74%	13.76	14.13	74628	10427	1.92%
2025-06-06	13.88	13.76	-0.06	-0.43%	13.70	13.88	43297	5957	1.11%
2025-06-05	13.55	13.82	0.24	1.77%	13.46	13.88	72169	9885	1.85%
2025-06-04	13.35	13.58	0.23	1.72%	13.31	13.60	48169	6497	1.24%
2025-06-03	13.32	13.35	0.03	0.23%	13.29	13.40	31947	4261	0.82%
2025-05-30	13.53	13.32	-0.26	-1.91%	13.30	13.55	52202	6976	1.34%
2025-05-29	13.29	13.58	0.27	2.03%	13.29	13.63	56566	7657	1.45%
2025-05-28	13.38	13.31	-0.09	-0.67%	13.27	13.49	35042	4686	0.90%
2025-05-27	13.65	13.40	-0.19	-1.40%	13.31	13.65	51060	6838	1.31%
2025-05-26	13.50	13.59	0.16	1.19%	13.41	13.65	39804	5399	1.02%
2025-05-23	13.60	13.43	-0.13	-0.96%	13.40	13.77	56968	7742	1.46%
2025-05-22	13.71	13.56	-0.21	-1.53%	13.53	13.92	55135	7550	1.42%
2025-05-21	13.94	13.77	-0.15	-1.08%	13.66	13.94	57797	7939	1.48%
2025-05-20	13.84	13.92	0.13	0.94%	13.68	13.93	45218	6260	1.16%
2025-05-19	13.84	13.79	-0.04	-0.29%	13.62	13.90	48691	6694	1.25%
2025-05-16	13.80	13.83	0.01	0.07%	13.78	13.97	42127	5855	1.08%
2025-05-15	14.15	13.82	-0.31	-2.19%	13.82	14.15	61320	8525	1.58%
2025-05-14	14.25	14.13	-0.14	-0.98%	14.00	14.37	67751	9583	1.74%
2025-05-13	14.46	14.27	-0.06	-0.42%	14.23	14.56	71395	10262	1.83%
2025-05-12	14.16	14.33	0.29	2.07%	14.15	14.37	64701	9233	1.66%
2025-05-09	14.25	14.04	-0.21	-1.47%	13.92	14.26	56465	7930	1.45%
2025-05-08	14.05	14.25	0.21	1.50%	14.00	14.27	55485	7878	1.43%
2025-05-07	14.17	14.04	0.02	0.14%	13.90	14.23	70850	9949	1.82%
2025-05-06	13.65	14.02	0.57	4.24%	13.59	14.03	71706	9951	1.84%
2025-04-30	13.39	13.45	0.17	1.28%	13.29	13.66	66524	8971	1.71%
2025-04-29	13.00	13.28	-0.51	-3.70%	12.72	13.35	133894	17535	3.44%
2025-04-28	13.90	13.79	-0.20	-1.43%	13.73	14.00	41104	5683	1.06%
2025-04-25	14.03	13.99	-0.04	-0.29%	13.90	14.17	53197	7466	1.37%
2025-04-24	14.24	14.03	-0.32	-2.23%	13.90	14.36	61372	8638	1.58%