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
2023-12-29 25.90 26.62 25.78 26.50 3.0M
2023-12-28 24.70 26.29 24.15 25.95 3.8M
2023-12-27 24.76 25.00 24.19 24.72 2.2M
2023-12-26 25.00 25.13 24.34 24.92 2.7M
2023-12-25 24.76 25.35 24.51 24.88 1.6M
2023-12-22 24.47 25.11 24.21 24.76 2.2M
2023-12-21 24.32 25.00 23.83 24.78 2.6M
2023-12-20 24.75 24.94 24.00 24.30 2.5M
2023-12-19 24.93 25.07 24.23 24.70 2.8M
2023-12-18 25.86 25.86 24.81 24.94 2.4M
2023-12-15 25.50 26.19 25.23 25.78 2.8M
2023-12-14 25.85 26.12 25.01 25.45 2.5M
2023-12-13 26.15 26.15 25.36 25.43 2.6M
2023-12-12 26.14 26.30 25.26 26.14 3.0M
2023-12-11 25.50 26.50 25.03 26.18 3.8M
2023-12-08 25.28 26.30 24.80 25.52 4.6M
2023-12-07 26.50 26.85 24.88 24.93 5.3M
2023-12-06 26.41 27.13 26.05 26.65 3.5M
2023-12-05 27.64 28.00 26.34 26.48 4.8M
2023-12-04 27.58 28.39 26.71 27.89 6.5M
2023-12-01 27.71 29.07 27.30 27.90 10.4M
2023-11-30 25.39 28.46 25.38 27.82 12.6M
2023-11-29 25.31 26.22 24.48 25.90 13.4M
2023-11-28 24.00 24.51 23.61 23.84 3.7M
2023-11-27 24.20 24.75 23.95 24.15 3.5M
2023-11-24 24.90 25.28 24.10 24.31 3.1M
2023-11-23 24.83 25.48 24.83 24.98 2.9M
2023-11-22 24.75 25.24 24.75 24.78 2.3M
2023-11-21 25.37 25.50 24.77 24.88 4.5M
2023-11-20 25.49 25.65 24.50 25.44 4.6M
2023-11-17 25.00 25.61 24.68 25.49 5.3M
2023-11-16 25.14 25.40 24.61 25.11 5.4M
2023-11-15 26.59 26.60 24.44 24.77 9.5M
2023-11-14 26.45 27.07 26.13 26.47 4.1M
2023-11-13 25.86 26.60 25.58 26.44 6.0M
2023-11-10 26.45 26.66 25.51 25.81 6.0M
2023-11-09 27.22 27.84 26.39 26.60 9.0M
2023-11-08 26.55 28.68 26.55 27.88 12.2M
2023-11-07 25.12 26.83 25.12 26.19 8.8M
2023-11-06 24.17 26.60 24.17 25.74 11.4M
2023-11-03 24.98 25.45 24.08 24.37 10.6M
2023-11-02 24.50 26.61 24.04 25.10 16.2M
2023-11-01 24.50 24.92 23.60 24.19 7.0M
2023-10-31 24.50 25.00 23.30 24.77 11.9M
2023-10-30 24.03 24.92 23.58 24.77 9.3M
2023-10-27 23.86 24.89 23.40 24.30 9.6M
2023-10-26 24.50 26.40 23.76 24.06 17.0M
2023-10-25 21.30 24.05 21.30 24.05 11.3M
2023-10-24 21.10 22.19 20.82 21.86 9.6M
2023-10-23 20.68 21.65 20.28 21.30 9.1M
2023-10-20 21.33 21.80 20.90 21.02 8.4M
2023-10-19 22.45 23.28 21.36 21.52 15.5M
2023-10-18 20.57 22.80 20.57 22.80 16.7M
2023-10-17 21.72 22.02 20.61 20.73 19.9M
2023-10-16 22.70 23.68 21.63 22.90 24.3M
2023-10-13 20.80 22.05 20.33 21.53 18.7M
2023-10-12 19.86 21.30 19.85 20.48 14.0M
2023-10-11 19.82 20.46 19.20 19.86 11.5M
2023-10-10 20.10 20.20 19.58 19.81 9.7M
2023-10-09 18.13 19.78 17.80 19.78 9.3M
2023-09-28 18.31 18.43 17.68 17.98 3.9M
2023-09-27 18.02 18.58 17.82 18.18 4.3M
2023-09-26 18.21 18.30 17.63 17.98 5.7M
2023-09-25 18.95 19.10 18.21 18.28 7.1M
2023-09-22 18.60 19.73 18.60 19.13 6.2M
2023-09-21 18.88 19.18 18.27 18.71 5.3M
2023-09-20 18.92 20.00 18.86 19.18 7.7M
2023-09-19 19.30 19.30 18.49 18.84 6.6M
2023-09-18 18.50 19.71 18.41 19.38 8.5M
2023-09-15 18.42 19.29 18.31 18.75 6.7M
2023-09-14 19.25 19.75 18.00 18.40 10.9M
2023-09-13 20.85 21.37 19.26 19.65 11.9M
2023-09-12 19.50 20.46 19.41 20.37 12.5M
2023-09-11 19.88 20.05 19.20 19.58 11.3M
2023-09-08 18.50 20.20 18.16 19.90 12.8M
2023-09-07 19.21 19.60 18.28 18.36 7.4M
2023-09-06 18.21 19.07 17.80 18.90 7.6M
2023-09-05 17.78 18.63 17.54 18.57 8.6M
2023-09-04 17.20 17.50 16.87 17.46 2.5M
2023-09-01 17.27 17.51 17.02 17.12 1.6M
2023-08-31 17.61 17.90 17.24 17.35 2.9M
2023-08-30 17.62 17.97 16.90 17.59 4.9M
2023-08-29 17.02 17.80 16.80 17.75 2.2M
2023-08-28 17.46 17.55 16.73 16.89 1.9M
2023-08-25 17.27 17.27 16.60 16.72 2.0M
2023-08-24 17.08 17.86 16.92 17.39 3.1M
2023-08-23 17.56 17.56 17.02 17.05 1.2M
2023-08-22 17.18 17.57 17.01 17.42 2.0M
2023-08-21 17.57 17.91 17.15 17.18 2.6M
2023-08-18 18.28 18.43 17.50 17.50 3.3M
2023-08-17 18.14 18.41 17.92 18.26 1.7M
2023-08-16 18.51 18.52 18.10 18.10 1.2M
2023-08-15 18.50 18.78 18.42 18.55 2.0M
2023-08-14 18.18 18.57 18.00 18.54 1.7M
2023-08-11 18.47 18.62 18.17 18.21 1.6M
2023-08-10 18.28 18.67 18.28 18.52 1.7M
2023-08-09 18.20 18.34 18.04 18.28 1.7M
2023-08-08 18.46 18.75 18.10 18.18 2.8M
2023-08-07 17.85 18.44 17.74 18.44 2.8M
2023-08-04 17.94 18.13 17.78 18.00 2.2M
2023-08-03 17.81 18.17 17.77 18.00 1.9M
2023-08-02 17.75 17.98 17.65 17.81 1.0M
2023-08-01 18.21 18.21 17.77 17.85 1.9M
2023-07-31 17.90 18.37 17.58 18.20 2.1M
2023-07-28 17.86 17.93 17.64 17.90 2.2M
2023-07-27 18.73 18.79 17.77 17.86 4.0M
2023-07-26 19.01 19.19 18.72 18.81 2.2M
2023-07-25 19.23 19.34 18.87 18.98 2.1M
2023-07-24 18.63 19.16 18.35 18.89 2.6M
2023-07-21 18.66 18.77 18.41 18.73 2.9M
2023-07-20 19.56 19.56 18.73 18.77 4.3M
2023-07-19 19.70 19.78 19.26 19.29 3.0M
2023-07-18 19.99 20.03 19.56 19.65 2.8M
2023-07-17 20.15 20.15 19.40 19.79 4.5M
2023-07-14 20.24 20.30 19.93 20.30 2.9M
2023-07-13 19.94 20.43 19.79 20.21 3.8M
2023-07-12 20.07 20.39 19.89 19.94 3.8M
2023-07-11 19.85 20.14 19.80 20.06 3.5M
2023-07-10 20.16 20.54 19.85 19.98 3.3M
2023-07-07 20.50 20.56 20.10 20.13 3.5M
2023-07-06 20.79 20.95 20.17 20.54 7.4M
2023-07-05 20.99 21.50 20.73 20.90 7.2M
2023-07-04 20.66 21.20 20.55 20.87 5.6M
2023-07-03 21.22 21.80 20.56 20.76 11.1M
2023-06-30 19.51 21.30 19.38 20.96 15.4M
2023-06-29 19.32 20.40 19.30 19.67 10.0M
2023-06-28 18.87 19.20 18.56 19.09 5.8M
2023-06-27 19.00 19.74 18.90 19.09 6.4M
2023-06-26 19.98 19.98 18.65 18.66 10.7M
2023-06-21 19.52 20.11 19.30 20.08 14.0M
2023-06-20 19.56 19.57 19.21 19.52 4.2M
2023-06-19 19.39 19.70 19.38 19.50 6.1M
2023-06-16 19.69 19.76 19.36 19.48 5.8M
2023-06-15 19.23 19.57 19.12 19.52 6.8M
2023-06-14 19.50 19.69 19.13 19.20 6.7M
2023-06-13 19.44 19.70 19.31 19.50 6.6M
2023-06-12 19.56 19.88 19.27 19.65 8.3M
2023-06-09 19.41 19.68 19.10 19.56 10.2M
2023-06-08 20.04 20.48 19.22 19.40 14.4M
2023-06-07 20.08 20.91 20.08 20.38 14.7M
2023-06-06 22.00 22.30 20.52 20.52 22.2M
2023-06-05 22.00 23.91 20.50 22.80 31.9M
2023-06-02 20.00 21.74 19.99 21.74 19.2M
2023-06-01 17.93 19.76 17.83 19.76 21.6M
2023-05-31 18.80 19.20 17.87 17.96 20.8M
2023-05-30 17.02 18.74 16.83 18.74 10.8M
2023-05-29 17.44 17.63 16.99 17.04 9.5M
2023-05-26 18.71 18.71 17.40 17.56 16.2M
2023-05-25 17.11 18.71 16.92 18.71 8.6M
2023-05-24 16.86 17.21 16.81 17.01 2.2M
2023-05-23 16.94 17.15 16.77 16.90 2.5M
2023-05-22 16.78 17.01 16.65 16.94 2.4M
2023-05-19 16.66 16.96 16.51 16.77 2.1M
2023-05-18 16.94 17.00 16.50 16.72 3.0M
2023-05-17 16.41 16.98 16.41 16.92 3.9M
2023-05-16 16.35 16.66 16.21 16.42 3.3M
2023-05-15 16.03 16.40 15.80 16.35 3.2M
2023-05-12 16.11 16.34 15.92 15.92 2.4M
2023-05-11 16.00 16.25 15.81 16.18 2.4M
2023-05-10 15.58 16.13 15.50 16.02 2.6M
2023-05-09 16.09 16.23 15.65 15.69 2.3M
2023-05-08 16.30 16.49 15.98 16.08 3.5M
2023-05-05 16.15 16.24 15.73 16.10 3.5M
2023-05-04 16.61 16.72 16.00 16.26 6.6M
2023-04-28 15.70 15.97 15.60 15.88 1.8M
2023-04-27 15.79 15.98 15.63 15.69 1.8M
2023-04-26 15.06 15.91 14.98 15.72 3.3M
2023-04-25 15.49 15.66 14.89 15.06 2.4M
2023-04-24 15.44 15.65 15.27 15.49 2.6M
2023-04-21 15.86 16.00 15.42 15.44 2.2M
2023-04-20 16.04 16.04 15.55 15.86 2.6M
2023-04-19 16.18 16.18 15.91 15.95 1.9M
2023-04-18 16.18 16.22 15.88 16.11 2.3M
2023-04-17 16.17 16.38 16.08 16.18 2.7M
2023-04-14 16.00 16.40 15.90 16.16 3.7M
2023-04-13 16.57 16.68 16.00 16.01 3.7M
2023-04-12 16.48 16.60 15.96 16.51 5.8M
2023-04-11 17.01 17.09 16.39 16.47 4.0M
2023-04-10 16.91 17.04 16.66 16.99 2.8M
2023-04-07 17.03 17.23 16.80 16.84 2.1M
2023-04-06 16.69 17.09 16.67 17.04 3.0M
2023-04-04 17.32 17.48 16.61 16.77 3.7M
2023-04-03 17.10 17.44 17.04 17.36 2.9M
2023-03-31 17.03 17.48 16.86 17.16 2.6M
2023-03-30 17.08 17.08 16.78 16.90 1.8M
2023-03-29 16.88 17.21 16.87 17.04 2.4M
2023-03-28 17.35 17.47 16.76 16.86 3.5M
2023-03-27 17.45 17.59 17.27 17.28 2.4M
2023-03-24 17.53 17.69 17.36 17.45 2.2M
2023-03-23 17.51 17.80 17.45 17.60 2.7M
2023-03-22 17.55 17.86 17.45 17.62 3.1M
2023-03-21 17.21 17.58 17.01 17.54 2.4M
2023-03-20 17.39 17.60 16.95 17.26 3.7M
2023-03-17 17.75 18.00 17.28 17.42 3.8M
2023-03-16 18.13 18.28 17.50 17.66 3.6M
2023-03-15 18.54 18.79 18.10 18.13 3.2M
2023-03-14 18.75 18.84 18.10 18.49 3.1M
2023-03-13 18.92 19.10 18.51 18.66 2.6M
2023-03-10 19.31 19.38 18.79 18.93 2.9M
2023-03-09 19.90 19.90 19.27 19.31 2.9M
2023-03-08 20.15 20.21 19.78 19.90 2.0M
2023-03-07 20.60 20.60 20.00 20.01 2.4M
2023-03-06 20.29 20.71 20.03 20.57 3.2M
2023-03-03 20.54 20.70 20.20 20.40 1.7M
2023-03-02 21.07 21.07 20.46 20.54 2.6M
2023-03-01 20.90 21.12 20.66 21.07 2.7M
2023-02-28 21.00 21.16 20.55 20.92 2.1M
2023-02-27 20.92 21.20 20.50 20.90 3.3M
2023-02-24 21.00 21.56 20.77 20.98 3.1M
2023-02-23 20.44 21.16 20.36 20.95 3.4M
2023-02-22 20.04 20.54 20.00 20.43 3.2M
2023-02-21 20.21 20.34 20.00 20.14 3.1M
2023-02-20 20.24 20.37 20.02 20.17 2.4M
2023-02-17 20.53 20.98 20.12 20.24 2.9M
2023-02-16 21.48 21.60 20.32 20.50 5.1M
2023-02-15 21.99 22.13 21.39 21.55 3.8M
2023-02-14 22.33 22.50 21.67 21.84 4.0M
2023-02-13 22.14 22.64 21.91 22.23 5.5M
2023-02-10 22.35 22.40 21.91 22.08 2.5M
2023-02-09 22.45 22.86 22.20 22.39 3.2M
2023-02-08 22.32 22.67 22.00 22.32 2.9M
2023-02-07 21.85 22.69 21.65 22.32 4.0M
2023-02-06 22.09 22.50 21.70 21.82 2.6M
2023-02-03 22.31 22.55 21.70 22.09 3.8M
2023-02-02 22.30 22.72 22.13 22.45 4.0M
2023-02-01 22.60 22.89 22.10 22.37 5.1M
2023-01-31 22.00 22.92 21.62 22.77 6.2M
2023-01-30 20.97 22.60 20.72 22.06 7.7M
2023-01-20 20.25 20.92 19.81 20.61 5.5M
2023-01-19 19.99 20.17 19.73 20.05 1.9M
2023-01-18 19.70 20.17 19.41 20.09 3.2M
2023-01-17 20.01 20.48 19.62 19.69 3.4M
2023-01-16 20.19 20.38 19.95 20.07 2.3M
2023-01-13 20.60 20.84 19.85 20.21 3.4M
2023-01-12 20.60 21.15 20.42 20.62 2.2M
2023-01-11 20.75 21.14 20.61 20.61 1.8M
2023-01-10 21.01 21.31 20.78 21.10 1.9M
2023-01-09 21.29 21.49 20.94 21.06 2.1M
2023-01-06 20.88 21.82 20.72 21.29 3.9M
2023-01-05 20.60 21.16 20.44 20.87 3.3M
2023-01-04 20.92 21.23 20.48 20.59 2.4M
2023-01-03 20.44 21.36 20.10 21.04 3.5M