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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 20.32 20.48 20.01 20.28 1.7M
2022-12-29 20.24 20.55 20.20 20.31 1.6M
2022-12-28 20.89 20.89 20.26 20.39 2.4M
2022-12-27 20.94 21.44 20.48 20.91 2.9M
2022-12-26 19.68 21.12 19.57 20.94 4.5M
2022-12-23 20.03 20.10 19.44 19.57 2.6M
2022-12-22 20.97 20.98 20.00 20.03 2.9M
2022-12-21 21.16 21.16 20.52 20.79 2.4M
2022-12-20 21.00 21.59 20.75 20.95 3.1M
2022-12-19 20.50 21.24 19.01 21.00 3.7M
2022-12-16 21.30 21.53 20.19 20.60 4.1M
2022-12-15 21.22 21.60 20.88 21.53 3.5M
2022-12-14 21.63 21.87 20.96 21.26 4.8M
2022-12-13 22.11 22.44 21.69 21.75 3.5M
2022-12-12 21.60 22.34 21.51 22.13 4.2M
2022-12-09 22.73 22.93 21.62 21.68 5.9M
2022-12-08 22.98 23.92 22.71 22.80 6.1M
2022-12-07 22.80 23.30 22.16 22.95 5.4M
2022-12-06 23.00 23.34 22.05 22.70 5.0M
2022-12-05 24.00 24.14 22.20 23.01 7.1M
2022-12-02 23.40 24.65 23.33 23.88 9.1M
2022-12-01 23.13 24.24 22.60 23.59 10.5M
2022-11-30 22.40 24.43 22.30 23.43 14.9M
2022-11-29 22.80 23.17 22.00 22.21 6.8M
2022-11-28 22.51 23.50 22.39 22.96 4.9M
2022-11-25 23.90 24.50 22.88 22.95 6.6M
2022-11-24 23.99 24.50 23.40 23.92 7.4M
2022-11-23 22.78 24.20 22.18 23.91 9.1M
2022-11-22 23.13 24.00 22.65 23.19 8.1M
2022-11-21 22.73 23.40 22.08 23.13 7.8M
2022-11-18 22.47 23.57 21.69 22.87 10.8M
2022-11-17 23.32 23.32 22.06 22.48 11.3M
2022-11-16 21.10 23.38 21.07 23.38 12.6M
2022-11-15 20.75 21.29 20.57 21.25 6.6M
2022-11-14 20.86 21.57 20.73 20.94 6.5M
2022-11-11 22.76 22.76 20.94 21.18 12.9M
2022-11-10 22.41 22.82 22.01 22.28 9.3M
2022-11-09 22.81 23.28 22.39 22.66 7.9M
2022-11-08 23.04 23.25 22.39 22.91 9.6M
2022-11-07 24.10 24.30 22.62 23.11 19.2M
2022-11-04 25.64 27.23 24.20 24.50 22.6M
2022-11-03 25.00 26.50 23.60 25.93 18.6M
2022-11-02 22.58 24.62 22.20 24.62 10.8M
2022-11-01 22.72 23.50 22.00 22.38 13.8M
2022-10-31 22.50 23.78 22.20 22.72 13.6M
2022-10-28 22.27 23.50 21.60 22.35 15.5M
2022-10-27 22.93 23.49 22.20 22.27 17.7M
2022-10-26 22.88 24.27 22.00 22.92 27.6M
2022-10-25 20.80 22.52 20.15 22.52 14.1M
2022-10-24 19.40 20.47 19.30 20.47 4.7M
2022-10-21 18.90 19.00 18.10 18.61 5.9M
2022-10-20 19.83 19.84 18.10 18.83 7.1M
2022-10-19 20.56 20.90 19.77 19.82 7.0M
2022-10-18 20.36 21.24 19.88 20.86 9.7M
2022-10-17 20.50 20.50 19.10 20.09 9.1M
2022-10-14 19.57 20.71 19.44 19.80 13.9M
2022-10-13 19.76 20.28 18.80 19.80 17.8M
2022-10-12 17.30 18.98 17.11 18.98 9.1M
2022-10-11 16.47 17.50 16.12 17.25 5.7M
2022-10-10 16.50 17.18 15.96 16.42 6.5M
2022-09-30 16.49 16.80 16.03 16.11 4.3M
2022-09-29 17.23 18.50 16.48 16.51 7.4M
2022-09-28 18.39 18.62 17.05 17.09 5.7M
2022-09-27 17.72 19.49 17.62 18.43 9.9M
2022-09-26 16.36 18.18 16.36 17.74 7.1M
2022-09-23 17.10 17.50 16.30 16.79 3.6M
2022-09-22 17.01 17.72 16.82 17.20 3.8M
2022-09-21 17.14 17.33 16.54 17.20 3.8M
2022-09-20 16.50 17.19 16.40 17.14 4.2M
2022-09-19 16.80 17.04 16.24 16.38 3.8M
2022-09-16 17.01 17.38 16.47 16.71 6.8M
2022-09-15 19.23 19.52 17.31 17.31 8.9M
2022-09-14 20.22 20.70 18.70 19.23 11.3M
2022-09-13 19.38 19.86 18.59 19.69 5.2M
2022-09-09 19.70 19.71 18.78 19.37 4.1M
2022-09-08 20.37 20.50 19.49 19.66 6.2M
2022-09-07 20.40 21.65 20.20 20.56 8.4M
2022-09-06 19.18 20.70 19.03 20.63 10.9M
2022-09-05 18.33 20.15 18.33 19.43 14.9M
2022-09-02 17.89 18.45 17.35 18.32 3.6M
2022-09-01 18.80 18.97 17.75 17.98 6.6M
2022-08-31 19.16 19.67 18.41 18.58 6.9M
2022-08-30 20.10 20.25 18.93 19.16 7.2M
2022-08-29 20.96 21.61 19.69 20.05 9.1M
2022-08-26 20.98 21.26 19.80 20.15 8.7M
2022-08-25 21.93 22.34 20.16 20.46 10.5M
2022-08-24 24.30 24.40 21.51 21.84 10.5M
2022-08-23 22.71 24.94 22.70 23.59 13.7M
2022-08-22 23.08 23.69 21.50 22.70 10.1M
2022-08-19 24.05 24.60 22.57 23.05 11.5M
2022-08-18 23.00 24.50 22.49 24.03 18.4M
2022-08-17 20.62 22.55 20.05 22.55 16.4M
2022-08-16 21.17 21.78 19.53 20.50 20.0M
2022-08-15 18.10 19.87 18.10 19.87 3.6M
2022-08-12 17.09 19.00 17.09 18.06 12.7M
2022-08-11 19.00 19.30 17.72 18.01 18.8M
2022-08-10 19.89 21.84 18.10 18.29 26.2M
2022-08-09 19.45 20.17 18.17 19.90 26.6M
2022-08-08 17.48 18.34 17.21 18.34 5.5M
2022-08-05 18.83 19.53 16.60 16.67 17.3M
2022-08-04 18.50 20.14 18.03 18.44 13.0M
2022-08-03 23.00 23.80 20.01 20.01 22.0M
2022-08-02 19.86 22.23 19.43 22.23 11.2M
2022-08-01 21.21 21.60 19.51 20.21 11.4M
2022-07-29 21.29 21.60 20.51 21.18 7.4M
2022-07-28 20.70 22.13 20.30 21.54 10.3M
2022-07-27 20.13 21.15 19.40 20.68 7.9M
2022-07-26 20.07 20.85 19.51 19.92 9.0M
2022-07-25 21.90 21.98 19.80 20.00 12.7M
2022-07-22 22.03 22.80 21.11 21.40 10.4M
2022-07-21 21.30 22.78 21.01 21.80 13.0M
2022-07-20 22.24 23.10 21.04 21.94 17.0M
2022-07-19 23.29 23.98 21.80 22.87 22.0M
2022-07-18 24.18 24.70 21.12 22.99 28.6M
2022-07-15 20.75 22.51 20.75 22.51 8.4M
2022-07-14 18.66 20.46 18.37 20.46 16.7M
2022-07-13 17.96 20.00 17.71 18.60 17.8M
2022-07-12 17.48 19.36 17.41 18.52 19.0M
2022-07-11 18.02 18.08 16.66 17.60 9.7M
2022-07-08 18.38 18.64 17.10 18.01 15.8M
2022-07-07 17.47 18.99 16.59 17.79 23.5M
2022-07-06 15.92 18.65 15.92 17.47 27.8M
2022-07-05 17.44 18.63 17.33 17.69 30.5M
2022-07-04 16.60 16.94 14.77 16.94 10.5M
2022-07-01 14.00 15.40 14.00 15.40 13.6M
2022-06-30 14.88 15.00 13.57 14.00 21.9M
2022-06-29 15.00 15.08 13.70 15.08 33.2M
2022-06-28 13.70 13.71 12.83 13.71 10.5M
2022-06-27 12.46 12.46 11.52 12.46 12.0M
2022-06-24 10.68 11.33 10.30 11.33 6.1M
2022-06-23 9.70 10.40 9.68 10.30 5.3M
2022-06-22 9.58 9.99 9.47 9.67 2.6M
2022-06-21 9.53 9.64 9.45 9.58 2.4M
2022-06-20 8.95 9.70 8.95 9.53 3.8M
2022-06-17 8.85 8.99 8.81 8.94 0.9M
2022-06-16 8.90 9.06 8.85 8.92 1.0M
2022-06-15 8.96 9.05 8.82 8.92 1.6M
2022-06-14 8.90 8.96 8.67 8.96 1.2M
2022-06-13 8.80 9.01 8.80 8.92 1.0M
2022-06-10 8.78 8.94 8.73 8.90 1.1M
2022-06-09 9.03 9.03 8.77 8.83 1.4M
2022-06-08 9.17 9.42 8.90 9.03 2.3M
2022-06-07 9.11 9.23 9.09 9.16 1.4M
2022-06-06 9.17 9.25 9.11 9.17 1.8M
2022-06-02 9.07 9.20 9.05 9.18 1.3M
2022-06-01 9.07 9.19 9.03 9.08 1.2M
2022-05-31 9.07 9.14 9.00 9.07 1.5M
2022-05-30 9.09 9.17 8.92 9.07 1.7M
2022-05-27 9.06 9.18 8.97 9.04 2.7M
2022-05-26 8.75 9.30 8.66 9.06 3.8M
2022-05-25 8.48 8.94 8.48 8.74 3.0M
2022-05-24 8.88 8.90 8.46 8.58 3.6M
2022-05-23 8.43 8.59 8.40 8.56 1.2M
2022-05-20 8.44 8.44 8.32 8.40 1.2M
2022-05-19 8.27 8.41 8.21 8.37 0.8M
2022-05-18 8.26 8.46 8.24 8.38 1.3M
2022-05-17 8.30 8.33 8.16 8.26 0.8M
2022-05-16 8.30 8.35 8.19 8.29 0.8M
2022-05-13 8.22 8.37 8.18 8.27 0.9M
2022-05-12 8.21 8.40 8.11 8.27 1.0M
2022-05-11 8.25 8.44 8.19 8.21 1.1M
2022-05-10 8.13 8.34 8.06 8.28 1.4M
2022-05-09 8.02 8.28 7.96 8.15 1.2M
2022-05-06 7.90 8.13 7.90 8.03 1.1M
2022-05-05 8.14 8.21 7.98 8.10 1.0M
2022-04-29 7.80 8.22 7.80 8.08 1.9M
2022-04-28 7.82 7.93 7.63 7.75 2.2M
2022-04-27 7.48 8.05 7.31 7.89 2.6M
2022-04-26 7.43 7.75 7.35 7.46 2.9M
2022-04-25 7.80 8.58 7.46 7.53 3.7M
2022-04-22 8.10 8.91 8.08 8.21 3.0M
2022-04-21 8.63 8.63 8.09 8.10 2.9M
2022-04-20 8.63 8.84 8.56 8.63 3.0M
2022-04-19 8.89 8.99 8.56 8.69 3.3M
2022-04-18 8.70 8.96 8.61 8.94 1.2M
2022-04-15 8.88 8.99 8.63 8.79 1.5M
2022-04-14 8.87 8.99 8.80 8.88 1.0M
2022-04-13 8.96 8.99 8.78 8.86 0.9M
2022-04-12 8.76 8.97 8.71 8.97 1.9M
2022-04-11 8.78 8.95 8.71 8.82 1.5M
2022-04-08 9.00 9.09 8.77 8.86 1.6M
2022-04-07 9.28 9.29 9.00 9.02 1.8M
2022-04-06 9.01 9.34 8.96 9.34 2.0M
2022-04-01 9.04 9.21 8.92 9.02 1.7M
2022-03-31 9.21 9.27 9.10 9.20 1.4M
2022-03-30 9.07 9.19 8.97 9.15 1.8M
2022-03-29 9.28 9.42 9.06 9.14 1.6M
2022-03-28 9.32 9.46 9.21 9.30 2.1M
2022-03-25 9.50 9.61 9.40 9.41 1.9M
2022-03-24 9.66 9.70 9.43 9.48 1.3M
2022-03-23 9.80 9.97 9.65 9.73 1.9M
2022-03-22 9.60 10.00 9.50 9.81 3.2M
2022-03-21 9.56 9.61 9.40 9.59 1.9M
2022-03-18 9.31 9.67 9.30 9.55 2.7M
2022-03-17 9.60 9.87 9.33 9.37 2.1M
2022-03-16 9.32 9.50 9.07 9.48 2.6M
2022-03-15 9.90 10.08 9.20 9.20 2.5M
2022-03-14 10.35 10.35 9.86 9.90 2.0M
2022-03-11 10.30 10.43 10.02 10.43 1.9M
2022-03-10 10.49 10.64 10.35 10.40 1.8M
2022-03-09 10.45 10.68 9.92 10.39 2.3M
2022-03-08 10.97 11.10 10.41 10.46 2.5M
2022-03-07 10.89 11.20 10.86 10.97 2.6M
2022-03-04 11.35 11.52 10.90 11.01 3.7M
2022-03-03 11.75 11.75 11.45 11.50 2.3M
2022-03-02 11.39 11.72 11.35 11.62 3.9M
2022-03-01 11.75 11.77 11.27 11.35 4.8M
2022-02-28 11.65 11.83 11.48 11.60 3.2M
2022-02-25 11.34 11.66 11.34 11.64 3.6M
2022-02-24 11.39 11.76 11.00 11.30 4.5M
2022-02-23 11.40 11.43 11.12 11.41 2.6M
2022-02-22 11.10 11.59 11.04 11.37 4.1M
2022-02-21 11.34 11.34 11.11 11.16 1.8M
2022-02-18 11.02 11.26 10.94 11.25 1.7M
2022-02-17 11.15 11.40 11.05 11.10 1.9M
2022-02-16 11.27 11.39 11.08 11.20 1.5M
2022-02-15 11.25 11.49 11.07 11.28 2.7M
2022-02-14 10.89 11.37 10.81 11.20 3.0M
2022-02-11 11.10 11.12 10.85 10.90 2.5M
2022-02-10 11.16 11.27 11.01 11.12 1.9M
2022-02-09 11.11 11.33 11.01 11.16 2.3M
2022-02-08 10.63 11.18 10.59 11.13 3.9M
2022-02-07 10.56 10.77 10.38 10.65 2.4M
2022-01-28 10.07 10.54 10.07 10.36 2.0M
2022-01-27 10.40 10.49 9.97 10.04 2.2M
2022-01-26 10.28 10.59 10.28 10.41 1.4M
2022-01-25 10.86 10.98 10.28 10.29 2.5M
2022-01-24 10.56 11.02 10.40 10.85 2.4M
2022-01-21 10.40 10.66 10.26 10.60 3.0M
2022-01-20 11.15 11.22 10.36 10.42 5.3M
2022-01-19 11.01 11.17 10.91 11.06 2.2M
2022-01-18 11.26 11.29 10.97 11.01 4.0M
2022-01-17 11.28 11.42 11.18 11.29 3.7M
2022-01-14 11.47 11.64 11.34 11.45 4.3M
2022-01-13 11.42 11.84 11.23 11.45 7.2M
2022-01-12 11.77 11.83 11.12 11.55 10.1M
2022-01-11 12.49 13.22 11.49 11.85 20.6M
2022-01-10 10.95 12.02 10.94 12.02 8.0M
2022-01-07 11.35 11.75 10.73 10.93 7.7M
2022-01-06 10.16 11.15 10.15 11.15 4.2M
2022-01-05 10.48 10.49 10.06 10.14 1.7M
2022-01-04 10.38 10.44 10.25 10.42 1.2M