泰嘉股份

002843
🏛️ 中国 →
23.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 23.80 24.16 23.80 23.83 663.6K
09:35 23.82 23.92 23.71 23.71 661.7K
09:40 23.75 23.82 23.71 23.73 330.8K
09:45 23.70 23.78 23.60 23.63 555.4K
09:50 23.61 23.61 23.38 23.39 830.5K
09:55 23.40 23.49 23.36 23.45 395.9K
10:00 23.47 23.50 23.38 23.50 253.0K
10:05 23.50 23.55 23.39 23.55 162.8K
10:10 23.55 23.57 23.48 23.57 231.3K
10:15 23.56 23.62 23.52 23.54 137.4K
10:20 23.53 23.59 23.45 23.58 177.9K
10:25 23.59 23.68 23.58 23.59 145.2K
10:30 23.59 23.62 23.55 23.56 128.8K
10:35 23.55 23.55 23.40 23.42 178.3K
10:40 23.42 23.49 23.40 23.49 113.5K
10:45 23.46 23.52 23.42 23.50 112.2K
10:50 23.50 23.58 23.50 23.55 65.8K
10:55 23.54 23.57 23.52 23.53 78.8K
11:00 23.54 23.64 23.53 23.61 106.1K
11:05 23.60 23.61 23.53 23.54 57.9K
11:10 23.54 23.56 23.52 23.55 70.3K
11:15 23.55 23.58 23.50 23.50 69.2K
11:20 23.50 23.50 23.45 23.47 58.4K
11:25 23.46 23.47 23.44 23.44 116.4K
13:00 23.43 23.45 23.36 23.38 262.3K
13:05 23.37 23.43 23.37 23.42 140.5K
13:10 23.41 23.43 23.37 23.42 101.5K
13:15 23.42 23.44 23.37 23.39 154.7K
13:20 23.38 23.41 23.37 23.38 83.2K
13:25 23.38 23.40 23.31 23.34 230.0K
13:30 23.34 23.34 23.28 23.29 194.5K
13:35 23.28 23.30 23.25 23.25 183.8K
13:40 23.25 23.26 23.20 23.25 233.7K
13:45 23.24 23.29 23.20 23.28 243.0K
13:50 23.28 23.29 23.17 23.18 263.5K
13:55 23.18 23.21 23.16 23.16 208.1K
14:00 23.17 23.23 23.17 23.23 141.0K
14:05 23.24 23.25 23.20 23.23 67.3K
14:10 23.22 23.24 23.19 23.20 100.7K
14:15 23.19 23.23 23.19 23.22 104.7K
14:20 23.22 23.26 23.16 23.17 223.5K
14:25 23.15 23.16 23.09 23.12 243.2K
14:30 23.12 23.18 23.09 23.12 187.2K
14:35 23.11 23.13 23.07 23.08 282.3K
14:40 23.08 23.16 23.05 23.16 191.1K
14:45 23.17 23.20 23.10 23.14 209.0K
14:50 23.14 23.14 23.05 23.06 254.9K
14:55 23.05 23.08 23.03 23.04 194.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 23.90 24.16 23.00 23.00 10.3M
2025-09-25 24.02 24.50 23.81 24.08 11.0M
2025-09-24 24.30 24.40 23.68 24.02 12.9M
2025-09-23 24.91 25.11 23.86 24.41 14.5M
2025-09-22 25.27 25.46 24.68 24.98 17.1M
2025-09-19 25.65 26.30 24.71 25.25 35.7M
2025-09-18 23.74 26.11 23.73 25.16 46.5M
2025-09-17 23.69 24.08 23.51 23.74 9.0M
2025-09-16 23.25 24.04 23.05 23.83 10.1M
2025-09-15 23.49 23.49 22.82 23.37 7.7M
2025-09-12 23.60 23.80 23.21 23.29 10.9M
2025-09-11 21.92 23.75 21.80 23.58 18.3M
2025-09-10 22.16 22.38 21.89 21.92 7.3M
2025-09-09 22.65 22.65 21.95 22.47 7.8M
2025-09-08 22.98 23.07 22.59 22.72 6.9M
2025-09-05 22.11 22.98 22.05 22.98 9.5M
2025-09-04 23.11 23.60 21.63 22.11 13.1M
2025-09-03 23.58 23.70 22.93 23.02 8.8M
2025-09-02 24.39 24.55 23.06 23.80 15.1M
2025-09-01 24.75 25.19 24.09 24.39 15.5M
2025-08-29 25.61 25.83 24.27 24.56 20.0M
2025-08-28 24.93 25.87 24.40 25.84 22.6M
2025-08-27 25.36 26.60 24.91 24.92 31.0M
2025-08-26 27.00 27.46 25.82 26.00 28.1M
2025-08-25 27.03 27.39 25.98 26.56 33.3M
2025-08-22 26.60 27.20 25.81 26.27 36.8M
2025-08-21 25.57 26.59 24.90 25.91 29.9M
2025-08-20 25.01 25.67 24.72 25.58 16.7M
2025-08-19 25.03 25.95 24.88 25.34 20.8M
2025-08-18 24.85 25.98 24.63 25.07 24.6M
2025-08-15 23.73 24.59 23.64 24.44 17.9M
2025-08-14 24.44 24.86 23.88 23.90 17.8M
2025-08-13 24.47 24.65 24.01 24.44 15.3M
2025-08-12 23.75 24.68 23.57 24.47 18.5M
2025-08-11 23.24 24.38 23.24 23.98 14.8M
2025-08-08 23.66 23.89 23.00 23.21 13.2M
2025-08-07 23.80 24.19 23.63 23.82 12.9M
2025-08-06 23.41 24.40 23.26 24.00 20.0M
2025-08-05 23.45 23.95 23.02 23.53 17.3M
2025-08-04 22.52 24.24 22.52 23.88 20.7M
2025-08-01 23.18 23.68 22.75 22.95 17.1M
2025-07-31 22.28 23.75 22.28 23.35 27.6M
2025-07-30 22.56 23.07 22.30 22.41 15.1M
2025-07-29 22.56 22.75 22.18 22.69 16.2M
2025-07-28 23.00 23.30 22.35 22.64 35.0M
2025-07-25 20.58 22.61 20.55 22.61 27.8M
2025-07-24 20.45 20.60 20.40 20.55 5.2M
2025-07-23 20.38 20.79 20.26 20.58 8.0M
2025-07-22 20.75 20.77 20.35 20.43 7.9M
2025-07-21 21.20 21.20 20.74 20.88 8.1M
2025-07-18 20.92 21.16 20.64 21.05 8.9M
2025-07-17 20.50 21.08 20.27 20.93 9.7M
2025-07-16 20.34 21.20 20.26 20.56 12.0M
2025-07-15 20.29 20.62 20.02 20.31 7.8M
2025-07-14 20.20 20.59 20.00 20.29 5.5M
2025-07-11 20.03 20.40 19.62 20.25 8.9M
2025-07-10 20.56 20.88 20.00 20.12 9.8M
2025-07-09 20.50 21.45 20.40 20.56 15.6M
2025-07-08 20.25 20.64 19.85 20.36 8.6M
2025-07-07 19.99 20.45 19.60 19.95 9.5M
2025-07-04 20.77 20.77 20.00 20.00 14.8M
2025-07-03 21.43 21.99 21.24 21.50 5.7M
2025-07-02 21.90 22.10 21.43 21.53 6.0M
2025-07-01 22.19 22.28 21.82 22.06 6.2M
2025-06-30 22.15 22.45 22.05 22.19 6.8M
2025-06-27 21.94 22.50 21.70 22.16 9.0M
2025-06-26 22.10 22.61 21.90 21.96 8.8M
2025-06-25 21.89 22.55 21.69 22.20 9.8M
2025-06-24 21.26 21.84 21.25 21.78 8.7M
2025-06-23 20.46 21.79 20.46 21.43 9.5M
2025-06-20 21.50 21.80 20.86 20.95 8.9M
2025-06-19 21.00 21.88 20.82 20.97 9.8M
2025-06-18 20.93 21.12 20.60 21.12 5.9M
2025-06-17 20.82 21.19 20.61 21.05 5.1M
2025-06-16 20.25 21.05 20.17 20.82 6.5M
2025-06-13 20.59 20.90 20.27 20.40 6.0M
2025-06-12 20.95 21.00 20.55 20.69 6.3M
2025-06-11 21.00 21.25 20.58 20.76 13.4M
2025-06-10 22.29 22.43 21.50 21.86 6.9M
2025-06-09 22.19 22.57 22.19 22.28 5.2M
2025-06-06 22.25 22.56 22.10 22.27 7.1M
2025-06-05 21.44 22.59 21.35 22.33 12.3M
2025-06-04 21.21 21.72 21.21 21.47 6.8M
2025-06-03 21.00 21.37 20.96 21.15 5.8M
2025-05-30 22.21 22.34 21.26 21.30 9.5M
2025-05-29 22.21 23.15 22.02 22.35 10.4M
2025-05-28 22.67 22.95 22.08 22.21 10.2M
2025-05-27 23.35 23.50 22.65 22.97 7.7M
2025-05-26 23.20 23.79 23.08 23.40 7.8M
2025-05-23 23.65 24.30 22.91 23.00 11.1M
2025-05-22 24.36 24.80 23.72 23.78 11.2M
2025-05-21 24.85 25.37 24.50 24.60 10.5M
2025-05-20 25.21 26.12 24.80 25.10 14.9M
2025-05-19 24.70 25.56 24.30 25.35 16.1M
2025-05-16 23.96 25.70 23.71 24.73 20.1M
2025-05-15 24.94 25.20 24.00 24.01 23.3M
2025-05-14 28.10 28.17 25.08 25.91 40.1M
2025-05-13 24.26 26.68 24.10 25.63 38.7M
2025-05-12 23.98 24.30 23.72 24.25 9.3M
2025-05-09 24.30 24.49 23.75 23.94 13.7M
2025-05-08 24.58 25.03 24.47 24.50 13.3M
2025-05-07 25.80 25.88 24.46 24.87 18.9M
2025-05-06 25.10 25.73 24.60 25.43 19.2M
2025-04-30 24.34 25.24 24.10 24.87 18.8M
2025-04-29 24.17 25.00 23.90 24.34 18.7M
2025-04-28 23.75 25.50 23.75 24.25 23.7M
2025-04-25 23.01 24.20 22.55 23.41 20.8M
2025-04-24 23.10 23.60 22.50 23.01 19.9M
2025-04-23 23.55 24.80 23.31 23.48 24.0M
2025-04-22 23.73 25.14 23.22 23.45 30.7M
2025-04-21 22.38 23.01 22.20 22.85 17.4M
2025-04-18 22.02 23.20 21.80 21.95 29.4M
2025-04-17 20.31 22.34 20.31 22.34 18.2M
2025-04-16 21.48 21.74 20.01 20.31 17.4M
2025-04-15 21.00 21.38 20.29 20.52 18.6M
2025-04-14 19.64 21.18 19.34 21.18 17.9M
2025-04-11 18.34 19.64 18.34 19.25 12.6M
2025-04-10 18.72 19.29 18.60 18.63 14.3M
2025-04-09 17.20 18.41 16.25 18.19 16.6M
2025-04-08 19.20 19.90 18.06 18.06 13.2M
2025-04-07 20.08 21.28 20.07 20.07 5.1M
2025-04-03 22.07 22.88 22.06 22.30 7.5M
2025-04-02 22.40 22.65 22.24 22.30 5.5M
2025-04-01 22.94 23.18 22.47 22.52 8.7M
2025-03-31 21.87 22.52 21.30 22.48 9.9M
2025-03-28 22.35 22.69 21.97 22.09 8.2M
2025-03-27 22.83 23.97 22.56 22.57 13.9M
2025-03-26 22.42 22.95 22.35 22.42 7.2M
2025-03-25 23.58 23.66 22.35 22.51 9.9M
2025-03-24 23.53 23.83 22.46 23.26 12.1M
2025-03-21 25.25 25.38 23.50 23.54 16.9M
2025-03-20 25.72 26.05 25.33 25.55 11.9M
2025-03-19 27.06 27.30 25.73 25.97 16.4M
2025-03-18 27.50 28.28 27.14 27.30 13.0M
2025-03-17 27.30 27.72 26.82 27.29 9.7M
2025-03-14 27.70 27.72 26.54 27.36 16.7M
2025-03-13 27.55 27.90 26.87 27.87 24.3M
2025-03-12 27.00 27.94 26.90 27.35 23.5M
2025-03-11 26.02 26.37 25.08 26.37 16.6M
2025-03-10 26.00 26.58 25.80 26.46 9.9M
2025-03-07 26.86 27.07 25.86 26.03 18.4M
2025-03-06 27.14 27.82 27.04 27.17 18.6M
2025-03-05 26.29 27.88 25.90 27.38 17.6M
2025-03-04 25.70 26.53 25.52 26.26 12.2M
2025-03-03 26.16 27.11 25.49 25.92 18.7M
2025-02-28 29.32 29.60 26.87 26.87 19.5M
2025-02-27 30.16 30.55 28.88 29.85 20.5M
2025-02-26 29.37 30.20 28.41 30.20 25.4M
2025-02-25 28.81 31.16 28.70 29.38 30.0M
2025-02-24 31.00 31.00 29.70 30.08 31.1M
2025-02-21 29.02 31.16 28.59 31.16 41.6M
2025-02-20 27.15 28.35 26.78 28.33 29.3M
2025-02-19 26.76 27.48 26.11 27.25 23.2M
2025-02-18 27.25 29.13 26.39 26.55 29.5M
2025-02-17 26.90 28.50 26.10 27.45 31.5M
2025-02-14 25.11 26.88 24.39 26.58 32.5M
2025-02-13 25.60 25.96 24.95 25.36 18.0M
2025-02-12 25.52 26.35 25.30 25.73 24.3M
2025-02-11 27.00 27.19 25.75 25.91 26.6M
2025-02-10 28.20 28.67 27.10 27.44 25.2M
2025-02-07 27.50 28.40 26.60 27.38 31.4M
2025-02-06 26.72 28.68 26.21 27.31 41.3M
2025-02-05 25.61 26.72 25.22 26.72 33.0M
2025-01-27 25.30 25.61 23.90 24.29 18.4M
2025-01-24 24.20 25.49 24.20 24.94 19.3M
2025-01-23 25.53 26.49 24.06 24.40 26.4M
2025-01-22 24.71 26.63 24.28 25.38 25.8M
2025-01-21 24.22 25.67 23.81 24.94 23.2M
2025-01-20 24.44 24.83 23.93 24.28 22.0M
2025-01-17 25.04 25.54 24.33 24.58 32.4M
2025-01-16 23.00 25.19 22.98 25.19 43.8M
2025-01-15 23.50 24.00 22.85 22.90 25.3M
2025-01-14 23.00 25.00 22.60 23.87 42.8M
2025-01-13 20.20 23.46 20.11 22.95 48.1M
2025-01-10 20.50 22.41 20.30 21.33 37.3M
2025-01-09 20.55 21.18 20.00 20.37 18.0M
2025-01-08 20.68 20.98 19.11 20.34 24.7M
2025-01-07 20.22 21.48 19.59 21.23 22.9M
2025-01-06 19.64 20.48 18.91 19.91 15.2M
2025-01-03 20.78 21.07 19.49 19.66 16.3M
2025-01-02 20.81 21.55 20.26 20.60 17.4M