泰达股份

000652
🏛️ 中国 →
4.13
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 4.08 4.10 4.06 4.08 916.8K
09:35 4.08 4.11 4.08 4.11 428.5K
09:40 4.11 4.11 4.10 4.11 276.7K
09:45 4.11 4.12 4.10 4.11 518.4K
09:50 4.10 4.11 4.09 4.10 369.9K
09:55 4.10 4.12 4.10 4.12 354.6K
10:00 4.12 4.12 4.11 4.11 344.9K
10:05 4.12 4.15 4.11 4.15 858.1K
10:10 4.15 4.16 4.14 4.15 606.9K
10:15 4.15 4.15 4.14 4.15 140.3K
10:20 4.14 4.16 4.14 4.15 502.0K
10:25 4.15 4.17 4.15 4.17 598.1K
10:30 4.17 4.19 4.17 4.18 1,085.2K
10:35 4.18 4.18 4.16 4.16 337.3K
10:40 4.16 4.17 4.16 4.16 79.3K
10:45 4.16 4.17 4.16 4.16 227.7K
10:50 4.17 4.17 4.16 4.16 139.8K
10:55 4.17 4.17 4.16 4.16 140.6K
11:00 4.17 4.17 4.16 4.17 121.3K
11:05 4.16 4.17 4.16 4.17 78.9K
11:10 4.17 4.18 4.16 4.17 397.5K
11:15 4.16 4.17 4.16 4.16 188.7K
11:20 4.16 4.16 4.16 4.16 37.6K
11:25 4.16 4.16 4.15 4.16 15.8K
13:00 4.15 4.16 4.14 4.15 192.8K
13:05 4.14 4.15 4.14 4.15 177.1K
13:10 4.15 4.16 4.14 4.14 289.3K
13:15 4.15 4.15 4.14 4.15 68.0K
13:20 4.15 4.15 4.14 4.15 44.4K
13:25 4.14 4.15 4.14 4.15 311.8K
13:30 4.15 4.15 4.14 4.14 183.9K
13:35 4.14 4.15 4.13 4.15 314.9K
13:40 4.15 4.15 4.15 4.15 3.3K
13:45 4.15 4.16 4.14 4.16 247.7K
13:50 4.16 4.16 4.14 4.14 154.5K
13:55 4.15 4.15 4.14 4.14 51.7K
14:00 4.14 4.14 4.13 4.14 223.1K
14:05 4.14 4.15 4.13 4.14 151.4K
14:10 4.15 4.15 4.13 4.14 60.7K
14:15 4.14 4.15 4.14 4.14 124.9K
14:20 4.14 4.15 4.13 4.13 63.1K
14:25 4.13 4.14 4.13 4.13 231.5K
14:30 4.13 4.15 4.13 4.13 278.3K
14:35 4.13 4.14 4.13 4.13 110.6K
14:40 4.13 4.14 4.13 4.14 122.3K
14:45 4.14 4.14 4.13 4.14 122.3K
14:50 4.13 4.14 4.13 4.14 330.3K
14:55 4.14 4.14 4.12 4.12 381.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 4.08 4.19 4.06 4.13 13.1M
2025-09-25 4.13 4.15 4.08 4.09 11.9M
2025-09-24 4.09 4.16 4.06 4.15 12.1M
2025-09-23 4.14 4.15 4.00 4.10 21.2M
2025-09-22 4.14 4.16 4.08 4.12 13.7M
2025-09-19 4.18 4.19 4.11 4.15 16.5M
2025-09-18 4.28 4.28 4.14 4.18 20.8M
2025-09-17 4.28 4.29 4.23 4.27 11.7M
2025-09-16 4.25 4.29 4.23 4.29 9.9M
2025-09-15 4.29 4.31 4.24 4.25 12.5M
2025-09-12 4.33 4.36 4.29 4.30 15.9M
2025-09-11 4.27 4.33 4.20 4.32 21.5M
2025-09-10 4.27 4.30 4.24 4.26 11.2M
2025-09-09 4.28 4.33 4.24 4.26 14.2M
2025-09-08 4.27 4.31 4.25 4.28 12.4M
2025-09-05 4.26 4.28 4.19 4.27 19.0M
2025-09-04 4.22 4.33 4.18 4.26 23.2M
2025-09-03 4.32 4.34 4.20 4.21 16.8M
2025-09-02 4.35 4.38 4.26 4.32 21.2M
2025-09-01 4.36 4.39 4.31 4.37 14.9M
2025-08-29 4.40 4.44 4.35 4.36 17.9M
2025-08-28 4.46 4.51 4.27 4.41 33.8M
2025-08-27 4.66 4.67 4.46 4.48 44.8M
2025-08-26 4.67 4.71 4.64 4.67 19.2M
2025-08-25 4.67 4.73 4.65 4.67 27.6M
2025-08-22 4.65 4.68 4.61 4.67 19.4M
2025-08-21 4.70 4.71 4.63 4.64 25.9M
2025-08-20 4.61 4.70 4.59 4.68 35.7M
2025-08-19 4.50 4.77 4.49 4.66 72.0M
2025-08-18 4.54 4.57 4.48 4.51 24.5M
2025-08-15 4.47 4.58 4.46 4.50 26.5M
2025-08-14 4.62 4.67 4.46 4.48 32.5M
2025-08-13 4.54 4.67 4.49 4.61 41.1M
2025-08-12 4.57 4.59 4.49 4.52 22.4M
2025-08-11 4.42 4.64 4.41 4.57 38.8M
2025-08-08 4.42 4.44 4.39 4.42 10.9M
2025-08-07 4.42 4.45 4.39 4.42 13.7M
2025-08-06 4.44 4.45 4.39 4.41 9.8M
2025-08-05 4.35 4.44 4.35 4.44 14.7M
2025-08-04 4.31 4.36 4.29 4.35 13.5M
2025-08-01 4.37 4.41 4.32 4.32 16.4M
2025-07-31 4.51 4.52 4.37 4.38 24.9M
2025-07-30 4.46 4.54 4.44 4.51 26.5M
2025-07-29 4.44 4.50 4.40 4.47 17.8M
2025-07-28 4.38 4.53 4.36 4.47 26.6M
2025-07-25 4.45 4.46 4.37 4.39 17.9M
2025-07-24 4.40 4.47 4.39 4.45 19.1M
2025-07-23 4.48 4.50 4.41 4.41 22.6M
2025-07-22 4.44 4.48 4.40 4.47 22.0M
2025-07-21 4.41 4.47 4.39 4.46 22.6M
2025-07-18 4.39 4.40 4.36 4.37 15.6M
2025-07-17 4.38 4.41 4.35 4.37 16.0M
2025-07-16 4.38 4.46 4.34 4.37 21.4M
2025-07-15 4.43 4.48 4.33 4.36 31.5M
2025-07-14 4.46 4.51 4.41 4.43 42.4M
2025-07-11 4.33 4.75 4.31 4.56 78.2M
2025-07-10 4.34 4.38 4.31 4.33 27.0M
2025-07-09 4.19 4.44 4.18 4.35 57.1M
2025-07-08 4.15 4.20 4.15 4.19 13.7M
2025-07-07 4.15 4.17 4.13 4.17 11.9M
2025-07-04 4.15 4.18 4.13 4.14 14.1M
2025-07-03 4.15 4.17 4.12 4.16 14.8M
2025-07-02 4.15 4.15 4.11 4.15 14.6M
2025-07-01 4.15 4.19 4.13 4.15 16.9M
2025-06-30 4.19 4.22 4.14 4.15 33.1M
2025-06-27 4.16 4.32 4.16 4.22 51.1M
2025-06-26 4.20 4.38 4.16 4.22 97.6M
2025-06-25 3.95 4.03 3.94 4.02 23.9M
2025-06-24 3.88 3.98 3.87 3.96 19.9M
2025-06-23 3.82 3.88 3.80 3.87 10.0M
2025-06-20 3.83 3.85 3.81 3.83 7.8M
2025-06-19 3.89 3.89 3.79 3.81 16.9M
2025-06-18 3.96 3.97 3.88 3.89 22.4M
2025-06-17 3.91 4.03 3.90 3.98 27.7M
2025-06-16 3.92 3.95 3.89 3.91 10.7M
2025-06-13 3.95 4.00 3.91 3.93 17.9M
2025-06-12 3.96 3.98 3.93 3.95 13.4M
2025-06-11 3.94 4.02 3.94 3.98 13.5M
2025-06-10 4.01 4.01 3.90 3.95 21.0M
2025-06-09 3.98 4.02 3.96 4.00 15.5M
2025-06-06 3.97 4.00 3.95 3.97 15.9M
2025-06-05 3.98 4.02 3.95 3.97 18.2M
2025-06-04 3.98 4.02 3.93 3.99 25.4M
2025-06-03 3.89 3.99 3.86 3.97 34.1M
2025-05-30 3.91 4.06 3.88 3.89 50.0M
2025-05-29 4.10 4.15 4.01 4.03 92.1M
2025-05-28 3.81 3.84 3.76 3.77 7.5M
2025-05-27 3.78 3.83 3.77 3.82 8.0M
2025-05-26 3.77 3.80 3.75 3.79 7.5M
2025-05-23 3.81 3.83 3.76 3.76 9.8M
2025-05-22 3.86 3.87 3.81 3.81 9.3M
2025-05-21 3.88 3.89 3.85 3.86 8.8M
2025-05-20 3.90 3.91 3.85 3.88 11.8M
2025-05-19 3.82 3.90 3.82 3.87 22.3M
2025-05-16 3.84 3.84 3.79 3.81 10.3M
2025-05-15 3.87 3.89 3.83 3.84 13.4M
2025-05-14 3.82 3.90 3.76 3.89 24.5M
2025-05-13 3.81 3.84 3.79 3.81 16.6M
2025-05-12 3.78 3.80 3.75 3.78 11.1M
2025-05-09 3.81 3.81 3.75 3.77 8.1M
2025-05-08 3.75 3.82 3.74 3.80 11.6M
2025-05-07 3.79 3.82 3.74 3.77 12.7M
2025-05-06 3.72 3.75 3.71 3.75 9.8M
2025-04-30 3.69 3.74 3.69 3.69 8.6M
2025-04-29 3.67 3.72 3.66 3.69 8.6M
2025-04-28 3.74 3.76 3.67 3.69 10.7M
2025-04-25 3.73 3.79 3.73 3.76 10.9M
2025-04-24 3.77 3.79 3.71 3.74 12.0M
2025-04-23 3.83 3.85 3.79 3.79 10.7M
2025-04-22 3.77 3.87 3.76 3.83 18.2M
2025-04-21 3.75 3.78 3.71 3.77 9.8M
2025-04-18 3.76 3.79 3.72 3.76 9.4M
2025-04-17 3.71 3.79 3.69 3.76 13.8M
2025-04-16 3.82 3.84 3.69 3.75 21.5M
2025-04-15 3.71 3.81 3.68 3.76 19.7M
2025-04-14 3.68 3.75 3.65 3.71 15.6M
2025-04-11 3.58 3.65 3.58 3.64 13.1M
2025-04-10 3.58 3.65 3.57 3.61 20.6M
2025-04-09 3.46 3.56 3.33 3.54 24.8M
2025-04-08 3.51 3.57 3.43 3.49 20.2M
2025-04-07 3.68 3.72 3.51 3.51 26.0M
2025-04-03 3.82 4.03 3.82 3.90 18.1M
2025-04-02 3.86 3.88 3.84 3.85 9.8M
2025-04-01 3.83 3.95 3.82 3.88 13.6M
2025-03-31 3.87 3.90 3.80 3.82 16.3M
2025-03-28 3.97 3.98 3.88 3.90 13.5M
2025-03-27 3.99 4.00 3.94 3.96 9.5M
2025-03-26 3.94 4.00 3.93 4.00 12.3M
2025-03-25 3.95 3.96 3.90 3.95 11.6M
2025-03-24 4.02 4.04 3.88 3.95 18.7M
2025-03-21 4.04 4.07 3.99 4.02 15.4M
2025-03-20 4.06 4.08 4.03 4.04 14.4M
2025-03-19 4.09 4.13 4.04 4.06 24.9M
2025-03-18 4.07 4.26 4.03 4.13 38.8M
2025-03-17 4.04 4.09 4.03 4.07 21.1M
2025-03-14 3.96 4.04 3.94 4.03 25.2M
2025-03-13 3.98 3.98 3.90 3.94 11.4M
2025-03-12 3.94 3.99 3.92 3.97 14.5M
2025-03-11 3.92 3.93 3.86 3.93 15.6M
2025-03-10 3.95 3.97 3.92 3.93 9.6M
2025-03-07 3.99 3.99 3.93 3.94 13.3M
2025-03-06 3.96 4.02 3.93 4.00 20.7M
2025-03-05 3.95 3.95 3.88 3.92 14.3M
2025-03-04 3.93 3.97 3.92 3.94 8.3M
2025-03-03 3.93 4.00 3.92 3.94 12.9M
2025-02-28 4.02 4.05 3.92 3.93 16.0M
2025-02-27 4.06 4.08 3.98 4.04 16.4M
2025-02-26 3.99 4.05 3.97 4.05 17.5M
2025-02-25 3.96 4.01 3.94 3.98 13.5M
2025-02-24 4.00 4.04 3.96 3.99 16.7M
2025-02-21 3.96 4.01 3.94 3.98 16.1M
2025-02-20 3.97 3.98 3.95 3.96 8.9M
2025-02-19 3.97 3.99 3.93 3.98 11.6M
2025-02-18 4.03 4.03 3.92 3.93 19.7M
2025-02-17 4.05 4.08 3.99 4.03 18.6M
2025-02-14 4.02 4.02 3.96 3.98 12.9M
2025-02-13 4.02 4.04 3.99 4.01 12.9M
2025-02-12 3.98 4.02 3.96 4.02 11.6M
2025-02-11 4.00 4.02 3.94 3.99 11.1M
2025-02-10 3.93 4.01 3.92 4.01 15.7M
2025-02-07 3.88 3.97 3.86 3.93 20.2M
2025-02-06 3.84 3.87 3.79 3.87 13.0M
2025-02-05 3.83 3.87 3.80 3.83 12.5M
2025-01-27 3.87 3.97 3.82 3.82 19.4M
2025-01-24 3.79 3.83 3.77 3.81 12.6M
2025-01-23 3.85 3.91 3.80 3.80 15.3M
2025-01-22 3.85 3.86 3.79 3.82 9.0M
2025-01-21 3.86 3.89 3.82 3.86 11.6M
2025-01-20 3.89 3.91 3.81 3.87 12.6M
2025-01-17 3.87 3.87 3.80 3.84 9.9M
2025-01-16 3.85 3.92 3.82 3.87 16.4M
2025-01-15 3.85 3.87 3.80 3.83 12.8M
2025-01-14 3.74 3.86 3.74 3.84 19.2M
2025-01-13 3.72 3.72 3.64 3.71 16.4M
2025-01-10 3.85 3.86 3.72 3.72 12.2M
2025-01-09 3.80 3.86 3.79 3.84 12.2M
2025-01-08 3.87 3.90 3.72 3.83 29.4M
2025-01-07 3.90 3.95 3.84 3.92 13.3M
2025-01-06 3.86 3.92 3.78 3.91 20.2M
2025-01-03 4.09 4.11 3.88 3.89 23.3M
2025-01-02 4.13 4.23 4.02 4.06 20.9M