泰德股份 (831278) - 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
2025-09-16	12.570	12.940	0.550	4.44%	12.150	13.100	60321	7675	5.42%
2025-09-15	12.110	12.390	0.270	2.23%	12.070	12.490	26118	3212	2.34%
2025-09-12	12.400	12.120	-0.210	-1.70%	12.080	12.490	22844	2789	2.05%
2025-09-11	12.370	12.330	-0.020	-0.16%	12.250	12.460	32063	3949	2.88%
2025-09-10	12.580	12.350	-0.220	-1.75%	12.310	12.900	34179	4308	3.07%
2025-09-09	12.800	12.570	-0.590	-4.48%	12.500	12.940	48908	6180	4.39%
2025-09-08	13.510	13.160	-0.020	-0.15%	13.060	13.860	68440	9196	6.14%
2025-09-05	12.750	13.180	0.430	3.37%	12.680	13.260	65853	8605	5.91%
2025-09-04	12.510	12.750	0.200	1.59%	12.390	12.920	55911	7079	5.02%
2025-09-03	13.130	12.550	-0.370	-2.86%	12.400	14.000	95117	12582	8.54%
2025-09-02	12.060	12.920	0.950	7.94%	11.980	12.980	78383	9816	7.04%
2025-09-01	12.180	11.970	-0.190	-1.56%	11.810	12.180	23527	2809	2.11%
2025-08-29	12.160	12.160	0.070	0.58%	12.090	12.450	25027	3064	2.25%
2025-08-28	11.850	12.090	0.270	2.28%	11.570	12.150	26588	3161	2.39%
2025-08-27	12.400	11.820	-0.400	-3.27%	11.820	12.430	25247	3047	2.27%
2025-08-26	12.260	12.220	0.010	0.08%	12.100	12.450	24575	3016	2.21%
2025-08-25	12.350	12.210	-0.130	-1.05%	12.030	12.430	24722	3017	2.22%
2025-08-22	12.410	12.340	-0.070	-0.56%	12.240	12.540	22157	2736	1.99%
2025-08-21	12.670	12.410	-0.260	-2.05%	12.310	12.770	22048	2765	1.98%
2025-08-20	12.480	12.670	0.120	0.96%	12.270	12.740	31000	3869	2.78%
2025-08-19	12.650	12.550	0.080	0.64%	12.450	13.100	54975	7001	4.94%
2025-08-18	11.930	12.470	0.620	5.23%	11.840	12.660	51830	6401	4.65%
2025-08-15	11.690	11.850	0.200	1.72%	11.670	11.960	22233	2627	2.00%
2025-08-14	12.170	11.650	-0.510	-4.19%	11.600	12.170	25868	3064	2.32%
2025-08-13	12.060	12.160	0.210	1.76%	11.890	12.250	18606	2241	1.67%
2025-08-12	12.100	11.950	-0.150	-1.24%	11.880	12.170	15595	1867	1.40%
2025-08-11	12.110	12.100	0.070	0.58%	12.030	12.260	12286	1486	1.10%
2025-08-08	12.300	12.030	-0.220	-1.80%	12.030	12.510	24851	3049	2.23%
2025-08-07	12.300	12.250	0.000	0.00%	12.200	12.480	25985	3207	2.33%
2025-08-06	12.140	12.250	0.210	1.74%	11.950	12.360	31029	3795	2.79%
2025-08-05	11.920	12.040	0.190	1.60%	11.810	12.150	21039	2533	1.89%
2025-08-04	11.720	11.850	0.150	1.28%	11.650	11.900	13374	1573	1.20%
2025-08-01	11.660	11.700	0.120	1.04%	11.550	11.820	14708	1717	1.32%
2025-07-31	11.900	11.580	-0.280	-2.36%	11.500	12.040	20028	2352	1.80%
2025-07-30	11.930	11.860	-0.060	-0.50%	11.700	11.950	19649	2319	1.76%
2025-07-29	12.020	11.920	-0.130	-1.08%	11.830	12.090	17355	2066	1.56%
2025-07-28	12.120	12.050	0.020	0.17%	11.950	12.210	17441	2101	1.57%
2025-07-25	12.200	12.030	-0.070	-0.58%	11.910	12.290	22895	2765	2.06%
2025-07-24	12.180	12.100	0.070	0.58%	12.010	12.180	21945	2648	1.97%
2025-07-23	12.340	12.030	-0.380	-3.06%	12.010	12.480	25981	3165	2.33%
2025-07-22	12.660	12.410	-0.080	-0.64%	12.280	12.660	27003	3342	2.42%
2025-07-21	12.100	12.490	0.440	3.65%	12.040	12.550	36288	4483	3.26%
2025-07-18	12.090	12.050	-0.040	-0.33%	12.010	12.170	10260	1238	0.92%
2025-07-17	12.180	12.090	-0.060	-0.49%	12.060	12.210	15456	1873	1.39%
2025-07-16	12.180	12.150	-0.050	-0.41%	12.020	12.250	17955	2179	1.61%
2025-07-15	12.300	12.200	0.010	0.08%	11.900	12.300	20059	2433	1.80%
2025-07-14	12.030	12.190	0.180	1.50%	11.960	12.300	18326	2226	1.65%
2025-07-11	12.000	12.010	0.010	0.08%	11.900	12.150	16612	1998	1.49%
2025-07-10	11.970	12.000	0.080	0.67%	11.730	12.040	19694	2337	2.02%
2025-07-09	12.250	11.920	-0.180	-1.49%	11.880	12.310	19097	2311	1.96%
2025-07-08	11.910	12.100	0.200	1.68%	11.870	12.320	17288	2080	1.77%
2025-07-07	12.020	11.900	-0.100	-0.83%	11.780	12.110	13787	1638	1.41%
2025-07-04	12.330	12.000	-0.290	-2.36%	11.920	12.360	24632	2971	2.53%
2025-07-03	12.400	12.290	-0.110	-0.89%	12.220	12.500	16758	2066	1.72%
2025-07-02	12.400	12.400	0.010	0.08%	12.230	12.530	15834	1961	1.62%
2025-07-01	12.700	12.390	-0.310	-2.44%	12.320	12.730	34774	4333	3.57%
2025-06-30	12.700	12.700	-0.050	-0.39%	12.570	12.870	26789	3396	2.75%
2025-06-27	13.000	12.750	0.210	1.67%	12.610	13.270	49278	6390	5.05%
2025-06-26	12.660	12.540	-0.160	-1.26%	12.490	12.860	25882	3290	2.65%
2025-06-25	12.520	12.700	0.170	1.36%	12.400	12.810	32575	4109	3.34%
2025-06-24	12.210	12.530	0.460	3.81%	12.210	12.740	31927	3990	3.27%
2025-06-23	11.820	12.070	0.250	2.12%	11.740	12.120	16312	1945	1.67%
2025-06-20	12.030	11.820	-0.250	-2.07%	11.780	12.270	20392	2448	2.09%
2025-06-19	12.300	12.070	-0.140	-1.15%	12.030	12.580	22045	2712	2.26%
2025-06-18	12.500	12.210	-0.220	-1.77%	12.150	12.500	24090	2949	2.47%
2025-06-17	12.840	12.430	-0.290	-2.28%	12.340	13.070	21513	2702	2.21%
2025-06-16	12.370	12.720	0.110	0.87%	12.220	12.720	23930	2997	2.45%
2025-06-13	13.100	12.610	-0.650	-4.90%	12.610	13.320	40267	5196	4.13%
2025-06-12	13.310	13.360	-0.140	-1.04%	13.000	13.740	64716	8634	6.64%
2025-06-11	12.950	13.500	0.630	4.90%	12.950	13.550	80589	10737	8.26%
2025-06-10	12.610	12.870	0.350	2.80%	12.310	12.890	55495	7047	5.69%
2025-06-09	12.580	12.520	0.060	0.48%	12.450	12.670	18788	2356	1.93%