泰凯英 (920020) - 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
2026-05-06	16.310	16.140	-0.020	-0.12%	16.040	16.370	9488	1534	1.72%
2026-04-30	15.800	16.160	0.350	2.21%	15.710	16.450	25807	3808	4.68%
2026-04-29	15.550	15.810	0.290	1.87%	15.440	15.840	5505	865	1.00%
2026-04-28	15.560	15.520	0.020	0.13%	15.350	15.690	5342	827	0.97%
2026-04-27	15.640	15.500	-0.230	-1.46%	15.360	15.670	5351	828	0.97%
2026-04-24	15.710	15.730	-0.020	-0.13%	15.600	15.800	3128	490	0.57%
2026-04-23	16.280	15.750	-0.420	-2.60%	15.720	16.280	9332	1480	1.69%
2026-04-22	15.990	16.170	0.190	1.19%	15.990	16.300	7568	1226	1.37%
2026-04-21	16.150	15.980	-0.150	-0.93%	15.860	16.150	4635	739	0.84%
2026-04-20	15.970	16.130	0.190	1.19%	15.940	16.350	10260	1659	1.86%
2026-04-17	15.460	15.940	0.480	3.10%	15.350	16.140	14623	2318	2.65%
2026-04-16	15.500	15.460	0.020	0.13%	15.300	15.510	4673	719	0.85%
2026-04-15	15.570	15.440	0.000	0.00%	15.430	15.600	6553	1012	1.19%
2026-04-14	15.470	15.440	-0.020	-0.13%	15.350	15.560	4376	674	0.79%
2026-04-13	15.520	15.460	-0.140	-0.90%	15.360	15.540	3586	553	0.65%
2026-04-10	15.490	15.600	0.090	0.58%	15.460	15.680	5911	921	1.07%
2026-04-09	15.550	15.510	-0.150	-0.96%	15.410	15.660	6586	1022	1.20%
2026-04-08	15.740	15.660	0.490	3.23%	15.400	15.740	9446	1470	1.71%
2026-04-07	15.100	15.170	0.080	0.53%	15.080	15.190	4334	655	0.79%
2026-04-03	15.500	15.090	-0.340	-2.20%	15.090	15.500	6041	918	1.10%
2026-04-02	15.510	15.430	-0.070	-0.45%	15.410	15.790	18019	2600	3.27%
2026-04-01	15.370	15.500	0.240	1.57%	15.320	15.500	6812	1002	1.24%
2026-03-31	15.210	15.260	0.050	0.33%	15.210	15.550	7975	1228	1.45%
2026-03-30	15.250	15.210	-0.140	-0.91%	15.090	15.270	3556	539	0.65%
2026-03-27	15.220	15.350	0.070	0.46%	15.200	15.410	3704	567	0.67%
2026-03-26	15.460	15.280	-0.240	-1.55%	15.250	15.760	5815	903	1.06%
2026-03-25	15.420	15.520	0.100	0.65%	15.310	15.650	8047	1248	1.46%
2026-03-24	15.330	15.420	0.290	1.92%	15.120	15.440	7765	1182	1.41%
2026-03-23	15.700	15.130	-0.750	-4.72%	15.080	15.700	15615	2383	2.83%
2026-03-20	16.380	15.880	-0.530	-3.23%	15.880	16.540	11481	1861	2.08%
2026-03-19	16.900	16.410	-0.590	-3.47%	16.350	16.950	14501	2410	2.63%
2026-03-18	17.040	17.000	0.010	0.06%	16.820	17.140	7356	1246	1.34%
2026-03-17	16.950	16.990	0.110	0.65%	16.880	17.220	13295	2268	2.41%
2026-03-16	16.950	16.880	-0.030	-0.18%	16.800	16.990	5330	899	0.97%
2026-03-13	16.990	16.910	-0.070	-0.41%	16.830	17.180	8688	1481	1.58%
2026-03-12	17.020	16.980	-0.070	-0.41%	16.880	17.070	5630	954	1.02%
2026-03-11	16.860	17.050	0.180	1.07%	16.860	17.200	9920	1692	1.80%
2026-03-10	16.800	16.870	0.190	1.14%	16.730	16.900	6090	1024	1.11%
2026-03-09	16.980	16.680	-0.350	-2.06%	16.610	16.980	11913	1998	2.16%
2026-03-06	16.940	17.030	0.010	0.06%	16.920	17.080	8539	1452	1.55%
2026-03-05	16.990	17.020	0.110	0.65%	16.920	17.080	9717	1652	1.76%
2026-03-04	17.310	16.910	-0.420	-2.42%	16.870	17.310	15012	2557	2.72%
2026-03-03	17.070	17.330	0.300	1.76%	16.950	17.460	25509	4393	4.63%
2026-03-02	17.110	17.030	-0.190	-1.10%	16.900	17.120	20992	3566	3.81%
2026-02-27	17.110	17.220	0.110	0.64%	17.040	17.290	11247	1927	2.04%
2026-02-26	17.150	17.110	-0.010	-0.06%	17.070	17.150	7126	1217	1.29%
2026-02-25	17.180	17.120	0.010	0.06%	17.070	17.180	8092	1385	1.47%
2026-02-24	17.410	17.110	0.110	0.65%	17.050	17.410	9103	1558	1.65%
2026-02-13	17.150	17.000	-0.150	-0.87%	17.000	17.170	10528	1797	1.91%
2026-02-12	17.120	17.150	-0.010	-0.06%	17.050	17.180	9049	1549	1.64%
2026-02-11	17.290	17.160	-0.010	-0.06%	17.110	17.290	8662	1487	1.57%
2026-02-10	17.320	17.170	-0.130	-0.75%	17.140	17.330	9100	1565	1.65%
2026-02-09	17.450	17.300	0.000	0.00%	17.250	17.500	16320	2826	2.96%
2026-02-06	17.250	17.300	-0.040	-0.23%	17.210	17.450	8576	1487	1.56%
2026-02-05	17.690	17.340	-0.310	-1.76%	17.340	17.690	10416	1820	1.89%
2026-02-04	17.450	17.650	0.210	1.20%	17.310	17.960	23612	4174	4.29%
2026-02-03	17.260	17.440	0.220	1.28%	17.140	17.460	14605	2523	2.65%
2026-02-02	17.610	17.220	-0.580	-3.26%	17.130	17.700	18540	3227	3.36%
2026-01-30	18.140	17.800	-0.330	-1.82%	17.780	18.530	23320	4213	4.23%
2026-01-29	18.400	18.130	-0.360	-1.95%	18.030	18.610	47714	8747	8.66%
2026-01-28	17.630	18.490	0.840	4.76%	17.560	18.870	86188	15819	15.64%
2026-01-27	17.600	17.650	0.300	1.73%	17.480	17.950	39902	7073	7.24%