泰坦科技 (688133) - 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
2026-08-20	23.04	24.11	1.33	5.84%	23.04	24.71	56555	13599	3.44%
2026-08-19	23.48	22.78	-1.09	-4.57%	22.56	23.98	42835	9867	2.60%
2026-08-18	24.00	23.87	-0.04	-0.17%	23.45	24.66	49501	11851	3.01%
2026-08-17	24.63	23.91	-0.59	-2.41%	23.21	24.72	76880	18330	4.68%
2026-08-14	24.80	24.50	-0.09	-0.37%	24.41	26.26	77105	19462	4.69%
2026-08-13	24.75	24.59	-0.21	-0.85%	24.41	25.60	71350	17818	4.34%
2026-08-12	24.22	24.80	0.17	0.69%	24.22	25.89	37303	9218	2.27%
2026-08-11	24.61	24.63	0.17	0.70%	23.86	24.98	46812	11438	2.85%
2026-08-10	24.90	24.46	-0.63	-2.51%	23.92	25.29	67285	16439	4.09%
2026-08-07	23.90	25.09	1.19	4.98%	23.17	25.43	95938	23547	5.83%
2026-08-06	21.69	23.90	2.01	9.18%	21.64	24.71	108247	25589	6.58%
2026-08-05	20.90	21.89	0.99	4.74%	20.83	22.22	49054	10677	2.98%
2026-08-04	19.80	20.90	1.17	5.93%	19.80	21.17	52010	10714	3.16%
2026-08-03	19.87	19.73	-0.11	-0.55%	19.56	20.28	24254	4799	1.47%
2026-07-31	19.76	19.84	0.47	2.43%	19.66	20.69	49474	10007	3.01%
2026-07-30	20.25	19.37	-0.98	-4.82%	18.89	20.35	52625	10281	3.20%
2026-07-29	19.94	20.35	0.35	1.75%	19.86	20.84	37493	7596	2.28%
2026-07-28	20.37	20.00	-0.58	-2.82%	19.90	20.67	25496	5148	1.55%
2026-07-27	19.80	20.58	0.44	2.18%	19.53	20.63	35020	7074	2.13%
2026-07-24	21.50	20.14	-1.61	-7.40%	19.88	21.73	58629	12124	3.57%
2026-07-23	21.90	21.75	-0.18	-0.82%	21.53	22.49	39241	8593	2.39%
2026-07-22	21.87	21.93	0.03	0.14%	21.33	22.08	45619	9872	2.77%
2026-07-21	20.90	21.90	1.10	5.29%	19.20	22.09	98480	20419	5.99%
2026-07-20	19.53	20.80	1.36	7.00%	19.53	21.64	110401	23152	6.71%
2026-07-17	20.29	19.44	-0.96	-4.71%	19.40	20.75	58478	11655	3.56%
2026-07-16	20.78	20.40	-0.54	-2.58%	20.15	21.18	50299	10341	3.06%
2026-07-15	19.41	20.94	1.54	7.94%	19.24	21.48	65618	13511	3.99%
2026-07-14	19.35	19.40	0.09	0.47%	19.12	20.24	51180	9997	3.11%
2026-07-13	20.20	19.31	-0.96	-4.74%	19.07	20.20	48170	9403	2.93%
2026-07-10	19.57	20.27	0.99	5.13%	18.96	21.32	53340	10801	3.24%
2026-07-09	18.56	19.28	0.72	3.88%	18.56	19.72	55337	10592	3.37%
2026-07-08	19.10	18.56	-0.64	-3.33%	18.39	19.48	41211	7746	2.51%
2026-07-07	20.30	19.20	-1.24	-6.07%	19.16	20.50	41737	8147	2.54%
2026-07-06	21.58	20.44	-0.60	-2.85%	19.91	21.58	43731	8951	2.66%
2026-07-03	21.40	21.04	-0.46	-2.14%	20.93	21.74	36369	7710	2.21%
2026-07-02	21.98	21.50	-0.45	-2.05%	21.36	22.35	46948	10230	2.86%
2026-07-01	21.14	21.95	0.82	3.88%	21.03	22.40	49752	10825	3.03%
2026-06-30	20.58	21.13	0.35	1.68%	20.19	21.95	60621	12870	3.69%
2026-06-29	20.58	20.78	-0.25	-1.19%	20.41	21.80	60491	12712	3.68%
2026-06-26	22.10	21.03	-1.28	-5.74%	20.82	22.49	55303	11754	3.36%
2026-06-25	22.27	22.31	-0.15	-0.67%	21.70	22.60	45773	10155	2.78%
2026-06-24	22.71	22.46	-0.37	-1.62%	21.77	23.23	60955	13646	3.71%
2026-06-23	21.11	22.83	1.73	8.20%	20.87	23.59	96187	21756	5.85%
2026-06-22	20.50	21.10	0.64	3.13%	20.03	21.28	58598	12185	3.56%
2026-06-18	19.96	20.46	0.42	2.10%	19.90	20.78	40208	8192	2.45%
2026-06-17	19.99	20.04	-0.02	-0.10%	19.68	20.36	35225	7049	2.14%
2026-06-16	19.29	20.06	0.58	2.98%	19.19	20.25	46896	9270	2.85%
2026-06-15	18.60	19.48	0.88	4.73%	18.53	19.71	67307	12873	4.09%
2026-06-12	19.00	18.60	-0.07	-0.37%	18.43	19.71	71060	13511	4.32%
2026-06-11	18.70	18.67	-0.31	-1.63%	18.26	19.17	51193	9541	3.11%
2026-06-10	19.50	18.98	-0.68	-3.46%	18.46	19.60	45877	8689	2.79%
2026-06-09	19.50	19.66	0.34	1.76%	18.89	19.87	38529	7497	2.34%
2026-06-08	19.91	19.32	-1.05	-5.15%	19.00	20.55	50745	9942	3.09%
2026-06-05	20.08	20.37	0.28	1.39%	19.23	20.81	59971	12086	3.65%
2026-06-04	21.24	20.09	-1.41	-6.56%	19.88	21.30	74385	15166	4.52%
2026-06-03	21.18	21.50	0.20	0.94%	21.09	22.07	61341	13190	3.73%
2026-06-02	22.39	21.30	-1.09	-4.87%	20.90	22.39	73281	15800	4.46%
2026-06-01	22.09	22.39	0.39	1.77%	21.55	22.83	50557	11290	3.07%
2026-05-29	24.80	22.00	-2.36	-9.69%	21.88	24.80	104183	23782	6.34%
2026-05-28	25.30	24.36	-0.91	-3.60%	23.84	25.68	79666	19505	4.84%
2026-05-27	25.80	25.27	-0.26	-1.02%	24.92	27.60	96563	25264	5.87%
2026-05-26	26.50	25.53	-1.58	-5.83%	25.15	27.00	87001	22373	5.29%
2026-05-25	27.60	27.11	-0.88	-3.14%	25.99	27.84	139827	37409	8.50%
2026-05-22	24.80	27.99	3.43	13.97%	24.34	29.15	212369	57610	12.91%
2026-05-21	28.06	24.56	-2.69	-9.87%	24.50	28.99	177147	47337	10.77%
2026-05-20	23.44	27.25	3.97	17.05%	22.97	27.74	188048	48315	11.44%
2026-05-19	23.12	23.28	0.18	0.78%	22.60	23.30	31701	7305	1.93%
2026-05-18	22.38	23.10	0.72	3.22%	22.16	23.38	38443	8801	2.34%
2026-05-15	22.98	22.38	-0.60	-2.61%	22.20	23.49	48097	11004	2.92%
2026-05-14	22.59	22.98	0.32	1.41%	22.35	23.19	44104	10056	2.68%
2026-05-13	22.31	22.66	0.31	1.39%	21.95	22.90	30699	6889	1.87%