泰和科技

300801
🏛️ 中国 →
26.39
最后更新: 2025-09-29
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 26.01 26.06 25.88 25.94 737.0K
09:35 25.91 26.15 25.88 26.00 402.6K
09:40 25.98 26.36 25.98 26.30 291.1K
09:45 26.30 26.55 26.20 26.39 544.9K
09:50 26.42 26.42 26.25 26.36 174.9K
09:55 26.36 26.36 26.21 26.35 174.4K
10:00 26.35 26.35 26.14 26.14 165.1K
10:05 26.12 26.24 26.10 26.24 101.5K
10:10 26.26 26.28 26.10 26.16 112.0K
10:15 26.11 26.21 26.05 26.05 138.2K
10:20 26.05 26.10 26.05 26.10 74.6K
10:25 26.14 26.22 26.12 26.12 47.9K
10:30 26.13 26.27 26.11 26.21 54.8K
10:35 26.21 26.21 26.06 26.06 81.6K
10:40 26.05 26.06 25.90 25.99 182.6K
10:45 25.99 26.11 25.92 26.04 90.6K
10:50 26.04 26.06 26.00 26.00 71.2K
10:55 26.00 26.02 25.98 26.00 53.7K
11:00 26.00 26.11 25.99 26.06 100.2K
11:05 26.06 26.07 26.01 26.01 33.9K
11:10 26.00 26.00 25.92 25.92 87.3K
11:15 25.93 25.96 25.92 25.95 72.0K
11:20 25.93 25.94 25.92 25.92 68.6K
11:25 25.92 25.93 25.90 25.90 108.1K
13:00 25.91 25.91 25.89 25.89 99.5K
13:05 25.90 25.91 25.86 25.86 103.3K
13:10 25.86 25.90 25.82 25.84 145.9K
13:15 25.83 25.94 25.82 25.90 93.9K
13:20 25.90 25.99 25.88 25.99 41.7K
13:25 25.99 25.99 25.88 25.88 80.4K
13:30 25.89 25.91 25.81 25.82 87.5K
13:35 25.82 25.85 25.80 25.85 97.9K
13:40 25.85 25.85 25.81 25.84 66.2K
13:45 25.82 25.93 25.81 25.90 68.6K
13:50 25.90 25.91 25.78 25.78 120.0K
13:55 25.78 25.78 25.71 25.72 141.9K
14:00 25.72 25.75 25.71 25.73 93.5K
14:05 25.72 25.74 25.67 25.74 192.1K
14:10 25.74 25.80 25.68 25.69 85.2K
14:15 25.68 25.70 25.64 25.65 147.9K
14:20 25.65 25.69 25.60 25.62 175.8K
14:25 25.62 25.62 25.50 25.60 291.7K
14:30 25.58 25.67 25.45 25.45 179.3K
14:35 25.46 25.57 25.42 25.49 354.1K
14:40 25.49 25.65 25.43 25.62 204.7K
14:45 25.62 25.65 25.59 25.59 203.0K
14:50 25.59 25.68 25.58 25.62 253.4K
14:55 25.59 25.60 25.51 25.51 130.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 25.99 26.72 25.88 26.39 8.4M
2025-09-26 26.06 26.58 25.41 25.50 7.6M
2025-09-25 27.20 27.37 26.29 26.29 12.6M
2025-09-24 26.60 27.87 25.66 27.65 15.4M
2025-09-23 27.75 28.48 26.26 26.66 13.3M
2025-09-22 28.66 28.90 27.18 28.03 15.4M
2025-09-19 27.29 29.52 26.70 28.63 23.4M
2025-09-18 27.43 28.39 27.10 27.68 16.6M
2025-09-17 27.71 28.13 27.41 27.42 13.4M
2025-09-16 28.12 28.58 27.24 27.70 16.6M
2025-09-15 27.89 29.53 27.69 28.30 19.4M
2025-09-12 28.90 29.30 27.52 28.17 24.6M
2025-09-11 29.51 29.87 28.38 29.45 23.0M
2025-09-10 31.10 31.41 29.56 30.26 29.6M
2025-09-09 28.50 34.30 28.21 31.94 40.5M
2025-09-08 28.87 32.50 27.60 29.84 40.9M
2025-09-05 27.50 28.87 27.50 28.33 36.5M
2025-09-04 29.89 30.09 26.86 27.50 41.8M
2025-09-03 25.19 30.19 24.51 30.19 36.7M
2025-09-02 25.44 26.25 24.85 25.16 27.5M
2025-09-01 23.19 25.50 23.18 25.10 19.2M
2025-08-29 22.79 23.66 22.62 23.26 8.6M
2025-08-28 23.88 24.14 22.18 22.96 12.7M
2025-08-27 25.25 25.25 23.67 23.69 15.4M
2025-08-26 24.21 25.30 23.60 25.21 18.1M
2025-08-25 24.36 24.65 24.01 24.24 10.6M
2025-08-22 24.15 24.45 24.08 24.26 6.8M
2025-08-21 24.80 24.80 24.10 24.32 8.8M
2025-08-20 24.93 24.93 24.42 24.80 8.7M
2025-08-19 25.52 25.65 24.70 24.97 14.2M
2025-08-18 25.15 25.75 24.70 25.52 23.5M
2025-08-15 23.02 25.34 23.02 25.03 27.1M
2025-08-14 24.00 24.15 23.10 23.15 9.9M
2025-08-13 23.87 24.20 23.80 23.97 8.4M
2025-08-12 24.50 24.50 23.86 24.01 9.9M
2025-08-11 23.41 24.49 23.31 24.45 14.7M
2025-08-08 24.00 24.25 23.54 23.61 8.3M
2025-08-07 24.56 24.64 23.78 23.91 13.3M
2025-08-06 24.01 24.64 23.51 24.49 22.7M
2025-08-05 22.63 24.05 22.52 23.99 23.2M
2025-08-04 22.12 22.68 21.90 22.68 4.8M
2025-08-01 22.19 22.52 21.93 22.32 4.9M
2025-07-31 22.30 22.60 22.00 22.11 5.0M
2025-07-30 22.77 22.80 22.13 22.41 7.4M
2025-07-29 22.98 23.13 22.60 22.85 7.5M
2025-07-28 22.68 23.30 22.60 23.19 8.9M
2025-07-25 22.87 23.09 22.63 22.71 5.1M
2025-07-24 22.63 23.09 22.53 22.92 6.9M
2025-07-23 22.73 22.96 22.39 22.53 7.0M
2025-07-22 23.00 23.40 22.86 22.97 9.3M
2025-07-21 22.86 23.20 22.79 23.15 6.6M
2025-07-18 23.08 23.33 22.84 22.97 7.8M
2025-07-17 22.65 23.13 22.46 23.05 7.8M
2025-07-16 22.90 22.96 22.54 22.60 9.6M
2025-07-15 24.25 24.25 22.52 22.90 18.0M
2025-07-14 23.65 24.80 23.47 24.58 21.8M
2025-07-11 23.39 23.64 23.24 23.62 9.4M
2025-07-10 23.60 23.71 23.17 23.34 9.5M
2025-07-09 24.09 24.20 23.44 23.60 14.5M
2025-07-08 24.54 24.81 24.17 24.20 14.6M
2025-07-07 24.20 24.60 24.00 24.54 12.4M
2025-07-04 24.88 25.07 23.70 24.19 19.0M
2025-07-03 24.70 25.18 23.58 25.13 22.3M
2025-07-02 24.81 25.76 24.14 24.39 20.4M
2025-07-01 27.30 27.32 24.60 25.27 32.0M
2025-06-30 26.11 27.94 25.76 27.78 37.3M
2025-06-27 26.85 27.86 25.56 26.70 39.8M
2025-06-26 29.04 29.78 26.60 26.65 49.5M
2025-06-25 27.35 31.16 25.15 31.16 61.9M
2025-06-24 22.78 25.97 22.20 25.97 44.5M
2025-06-23 18.37 21.64 17.60 21.64 38.1M
2025-06-20 17.03 18.04 16.75 18.03 19.5M
2025-06-19 16.58 18.08 16.50 17.20 12.7M
2025-06-18 16.61 16.70 16.32 16.59 2.7M
2025-06-17 16.63 16.80 16.51 16.70 3.0M
2025-06-16 16.76 16.95 16.62 16.71 3.4M
2025-06-13 17.06 17.06 16.59 16.65 3.8M
2025-06-12 16.73 17.21 16.55 17.06 5.6M
2025-06-11 16.67 17.00 16.66 16.75 4.9M
2025-06-10 16.39 17.09 16.38 16.70 8.2M
2025-06-09 16.04 16.45 15.98 16.39 4.3M
2025-06-06 15.93 16.32 15.88 16.06 3.5M
2025-06-05 15.95 16.08 15.85 15.93 2.1M
2025-06-04 15.90 16.13 15.80 16.03 2.5M
2025-06-03 15.77 15.90 15.66 15.82 2.0M
2025-05-30 16.17 16.17 15.74 15.78 2.5M
2025-05-29 15.90 16.13 15.81 16.12 2.7M
2025-05-28 15.87 16.44 15.87 15.96 3.7M
2025-05-27 15.79 16.00 15.55 15.95 2.5M
2025-05-26 15.75 15.84 15.52 15.79 2.1M
2025-05-23 15.68 16.10 15.68 15.75 3.1M
2025-05-22 16.18 16.22 15.64 15.67 3.6M
2025-05-21 16.20 16.38 16.08 16.27 3.7M
2025-05-20 16.08 16.24 16.08 16.19 1.8M
2025-05-19 16.14 16.25 15.95 16.17 2.0M
2025-05-16 16.11 16.23 16.01 16.15 1.8M
2025-05-15 16.19 16.28 16.05 16.12 2.1M
2025-05-14 16.20 16.26 15.96 16.17 2.1M
2025-05-13 16.29 16.37 16.10 16.20 2.4M
2025-05-12 16.05 16.22 16.01 16.19 2.4M
2025-05-09 16.13 16.13 15.83 15.94 1.5M
2025-05-08 15.88 16.20 15.81 16.16 2.2M
2025-05-07 16.04 16.17 15.72 15.95 2.8M
2025-05-06 15.57 15.87 15.57 15.86 1.9M
2025-04-30 15.55 15.65 15.42 15.50 1.6M
2025-04-29 15.41 15.67 15.26 15.50 1.9M
2025-04-28 15.50 15.50 15.15 15.38 1.6M
2025-04-25 15.71 15.79 15.47 15.50 1.9M
2025-04-24 15.92 15.97 15.53 15.71 2.0M
2025-04-23 15.79 15.95 15.68 15.90 2.7M
2025-04-22 15.89 15.95 15.50 15.77 2.9M
2025-04-21 15.63 16.05 15.60 15.95 2.1M
2025-04-18 15.63 15.86 15.46 15.74 2.3M
2025-04-17 15.30 15.96 15.21 15.72 2.9M
2025-04-16 15.50 15.69 15.09 15.33 2.1M
2025-04-15 15.56 15.84 15.49 15.64 2.6M
2025-04-14 15.34 15.69 15.34 15.56 2.9M
2025-04-11 15.15 15.46 15.00 15.16 2.5M
2025-04-10 15.49 15.64 15.14 15.24 3.6M
2025-04-09 14.75 15.21 13.70 15.03 5.3M
2025-04-08 14.02 15.26 14.02 15.06 6.2M
2025-04-07 16.44 16.60 13.96 14.02 7.4M
2025-04-03 17.08 17.49 17.05 17.45 4.5M
2025-04-02 17.60 17.80 17.30 17.44 6.8M
2025-04-01 17.26 17.84 17.15 17.79 10.0M
2025-03-31 16.18 17.61 16.18 17.50 9.0M
2025-03-28 17.12 17.22 16.38 16.39 4.9M
2025-03-27 16.69 17.46 16.69 17.29 7.2M
2025-03-26 16.47 16.95 16.46 16.77 2.6M
2025-03-25 16.06 16.73 16.05 16.54 2.6M
2025-03-24 16.41 16.59 15.84 16.15 2.7M
2025-03-21 16.73 16.92 16.44 16.52 2.0M
2025-03-20 16.89 16.96 16.73 16.81 1.6M
2025-03-19 17.09 17.09 16.85 16.86 2.3M
2025-03-18 17.06 17.24 17.01 17.16 2.6M
2025-03-17 16.98 17.09 16.89 17.01 1.9M
2025-03-14 16.76 16.97 16.62 16.92 2.2M
2025-03-13 16.95 17.05 16.61 16.82 2.8M
2025-03-12 17.02 17.17 16.88 17.05 2.7M
2025-03-11 16.91 17.00 16.74 17.00 2.3M
2025-03-10 17.01 17.24 16.96 17.11 2.8M
2025-03-07 17.42 17.42 16.90 17.00 4.8M
2025-03-06 17.58 17.76 17.36 17.49 5.7M
2025-03-05 17.42 18.35 17.42 17.73 7.4M
2025-03-04 17.73 17.74 17.35 17.58 6.8M
2025-03-03 17.21 18.01 17.18 18.01 10.4M
2025-02-28 17.41 17.68 16.80 17.18 8.1M
2025-02-27 16.78 17.31 16.69 17.31 7.6M
2025-02-26 16.60 16.99 16.60 16.72 3.3M
2025-02-25 16.60 16.72 16.47 16.55 2.4M
2025-02-24 16.52 17.18 16.38 16.76 4.2M
2025-02-21 16.49 16.75 16.38 16.65 3.1M
2025-02-20 16.40 16.65 16.32 16.57 2.5M
2025-02-19 16.19 16.47 16.08 16.41 2.6M
2025-02-18 16.73 16.81 16.17 16.19 4.0M
2025-02-17 17.00 17.00 16.51 16.73 5.2M
2025-02-14 16.48 17.35 16.48 17.11 7.9M
2025-02-13 16.50 17.20 16.33 16.65 6.4M
2025-02-12 16.13 16.41 16.04 16.32 2.5M
2025-02-11 16.19 16.20 15.96 16.14 1.8M
2025-02-10 15.96 16.24 15.92 16.20 2.3M
2025-02-07 15.94 16.16 15.78 15.98 2.8M
2025-02-06 15.50 16.16 15.45 15.98 2.6M
2025-02-05 15.33 15.66 15.31 15.56 2.4M
2025-01-27 15.31 15.61 15.28 15.32 1.9M
2025-01-24 15.40 15.48 15.22 15.32 2.1M
2025-01-23 15.38 15.69 15.34 15.38 2.4M
2025-01-22 15.43 15.43 15.17 15.24 1.3M
2025-01-21 15.65 15.66 15.27 15.43 1.6M
2025-01-20 15.46 15.64 15.30 15.60 1.7M
2025-01-17 15.22 15.47 15.18 15.35 1.3M
2025-01-16 15.39 15.59 15.15 15.32 1.6M
2025-01-15 15.47 15.50 15.23 15.30 1.5M
2025-01-14 14.88 15.44 14.83 15.43 2.1M
2025-01-13 14.62 14.87 14.27 14.81 1.4M
2025-01-10 15.14 15.26 14.68 14.68 1.5M
2025-01-09 15.10 15.23 15.00 15.12 1.5M
2025-01-08 15.20 15.22 14.58 15.08 2.2M
2025-01-07 14.95 15.20 14.79 15.20 1.6M
2025-01-06 14.93 15.15 14.43 14.95 1.6M
2025-01-03 15.50 15.58 14.84 14.86 2.3M
2025-01-02 15.86 16.05 15.35 15.48 1.9M