泰达股份

000652
🏛️ 中国 →
4.20
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
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
2021-12-31 4.31 4.34 4.28 4.31 14.3M
2021-12-30 4.30 4.33 4.28 4.30 21.3M
2021-12-29 4.24 4.34 4.23 4.31 30.8M
2021-12-28 4.27 4.27 4.18 4.20 17.8M
2021-12-27 4.22 4.27 4.16 4.24 22.6M
2021-12-24 4.17 4.35 4.16 4.26 43.2M
2021-12-23 4.32 4.59 4.25 4.26 80.4M
2021-12-22 4.24 4.24 4.14 4.17 26.0M
2021-12-21 4.14 4.24 4.12 4.24 34.5M
2021-12-20 4.12 4.17 4.09 4.13 21.8M
2021-12-17 4.09 4.15 4.08 4.12 23.6M
2021-12-16 4.08 4.12 4.05 4.10 16.7M
2021-12-15 4.01 4.09 4.00 4.07 17.2M
2021-12-14 4.04 4.04 3.99 4.01 10.1M
2021-12-13 4.02 4.05 4.02 4.04 9.9M
2021-12-10 4.01 4.03 4.00 4.02 7.0M
2021-12-09 3.99 4.04 3.99 4.02 8.9M
2021-12-08 4.02 4.02 3.98 4.01 7.2M
2021-12-07 4.04 4.06 3.99 4.01 10.9M
2021-12-06 4.07 4.08 4.02 4.03 13.3M
2021-12-03 4.03 4.10 4.02 4.07 12.6M
2021-12-02 4.09 4.11 4.03 4.04 14.4M
2021-12-01 4.09 4.10 4.07 4.09 12.9M
2021-11-30 4.06 4.12 4.04 4.11 21.2M
2021-11-29 4.13 4.19 4.08 4.08 31.5M
2021-11-26 4.00 4.11 3.98 4.09 27.6M
2021-11-25 4.01 4.02 3.98 4.00 8.0M
2021-11-24 4.04 4.05 4.00 4.01 6.8M
2021-11-23 4.01 4.03 3.98 4.02 7.4M
2021-11-22 4.02 4.03 3.98 4.00 7.6M
2021-11-19 3.97 4.06 3.94 4.02 15.4M
2021-11-18 4.00 4.02 3.95 3.96 8.3M
2021-11-17 3.99 4.01 3.97 4.00 6.5M
2021-11-16 4.00 4.03 4.00 4.00 6.4M
2021-11-15 4.00 4.03 3.98 4.01 6.5M
2021-11-12 4.02 4.05 3.97 3.99 9.2M
2021-11-11 4.02 4.06 4.01 4.02 10.5M
2021-11-10 3.98 4.02 3.97 4.01 9.4M
2021-11-09 3.95 4.03 3.95 3.99 12.1M
2021-11-08 3.92 3.95 3.89 3.95 6.5M
2021-11-05 3.91 3.94 3.90 3.92 7.4M
2021-11-04 3.90 3.93 3.89 3.92 5.6M
2021-11-03 3.88 3.93 3.87 3.92 5.3M
2021-11-02 3.96 3.97 3.85 3.88 10.1M
2021-11-01 3.95 3.97 3.93 3.96 6.6M
2021-10-29 3.91 3.95 3.90 3.95 6.5M
2021-10-28 3.96 3.98 3.91 3.92 7.2M
2021-10-27 4.01 4.01 3.95 3.96 7.5M
2021-10-26 4.00 4.05 4.00 4.01 10.2M
2021-10-25 3.98 3.98 3.94 3.97 6.6M
2021-10-22 4.01 4.01 3.95 3.95 10.1M
2021-10-21 4.01 4.02 3.97 3.99 8.7M
2021-10-20 4.03 4.04 3.99 4.01 8.7M
2021-10-19 4.05 4.07 4.02 4.05 6.9M
2021-10-18 4.03 4.07 4.01 4.06 8.7M
2021-10-15 4.07 4.07 4.02 4.03 9.5M
2021-10-14 4.06 4.11 4.05 4.07 7.5M
2021-10-13 4.12 4.12 4.04 4.08 9.3M
2021-10-12 4.10 4.17 4.06 4.12 14.8M
2021-10-11 4.11 4.15 4.08 4.12 14.7M
2021-10-08 4.02 4.12 4.02 4.11 18.9M
2021-09-30 4.04 4.05 3.96 4.03 15.0M
2021-09-29 4.02 4.06 3.95 3.99 19.2M
2021-09-28 4.04 4.08 4.01 4.06 13.1M
2021-09-27 4.25 4.28 4.00 4.05 28.2M
2021-09-24 4.32 4.33 4.16 4.20 18.7M
2021-09-23 4.15 4.30 4.13 4.28 28.8M
2021-09-22 4.10 4.13 4.07 4.12 9.0M
2021-09-17 4.19 4.21 4.05 4.14 16.5M
2021-09-16 4.27 4.28 4.17 4.17 15.6M
2021-09-15 4.19 4.27 4.18 4.25 15.1M
2021-09-14 4.29 4.32 4.19 4.20 20.8M
2021-09-13 4.21 4.32 4.21 4.30 24.6M
2021-09-10 4.26 4.31 4.21 4.21 19.4M
2021-09-09 4.27 4.33 4.23 4.27 20.4M
2021-09-08 4.19 4.29 4.17 4.27 30.3M
2021-09-07 4.16 4.20 4.15 4.19 16.5M
2021-09-06 4.19 4.20 4.11 4.17 20.3M
2021-09-03 4.23 4.30 4.14 4.17 33.8M
2021-09-02 4.07 4.13 4.06 4.12 20.5M
2021-09-01 4.02 4.07 4.01 4.06 17.1M
2021-08-31 4.00 4.07 3.97 4.02 12.4M
2021-08-30 4.07 4.08 3.99 4.00 12.1M
2021-08-27 3.98 4.07 3.96 4.06 20.0M
2021-08-26 4.01 4.02 3.96 3.96 11.0M
2021-08-25 4.00 4.02 3.98 4.01 11.2M
2021-08-24 4.00 4.01 3.98 4.00 8.2M
2021-08-23 3.98 4.01 3.97 4.00 7.1M
2021-08-20 4.00 4.00 3.93 3.97 7.9M
2021-08-19 4.00 4.04 3.98 4.00 7.8M
2021-08-18 3.97 4.04 3.95 4.02 9.7M
2021-08-17 4.07 4.07 3.98 3.98 15.4M
2021-08-16 4.08 4.11 4.06 4.07 11.0M
2021-08-13 4.03 4.14 4.03 4.10 14.4M
2021-08-12 4.07 4.08 4.03 4.05 11.2M
2021-08-11 4.09 4.09 4.06 4.07 9.4M
2021-08-10 4.08 4.10 4.05 4.08 11.1M
2021-08-09 4.04 4.10 4.03 4.07 9.7M
2021-08-06 4.14 4.14 4.05 4.07 13.1M
2021-08-05 4.19 4.20 4.10 4.14 19.1M
2021-08-04 4.26 4.30 4.19 4.21 20.9M
2021-08-03 4.19 4.29 4.14 4.28 32.1M
2021-08-02 4.23 4.33 4.17 4.18 35.6M
2021-07-30 4.05 4.14 3.99 4.12 20.1M
2021-07-29 4.01 4.09 3.99 4.06 16.3M
2021-07-28 3.95 4.14 3.74 4.05 29.3M
2021-07-27 4.04 4.05 3.94 3.95 14.1M
2021-07-26 4.09 4.11 3.98 4.03 14.9M
2021-07-23 4.15 4.15 4.07 4.09 12.5M
2021-07-22 4.15 4.19 4.13 4.14 11.2M
2021-07-21 4.17 4.18 4.12 4.17 9.9M
2021-07-20 4.10 4.18 4.08 4.17 12.2M
2021-07-19 4.09 4.12 4.07 4.09 7.9M
2021-07-16 4.10 4.17 4.08 4.12 10.3M
2021-07-15 4.13 4.14 4.05 4.11 14.5M
2021-07-14 4.20 4.22 4.13 4.14 11.9M
2021-07-13 4.17 4.21 4.15 4.20 10.8M
2021-07-12 4.13 4.21 4.12 4.16 12.7M
2021-07-09 4.14 4.14 4.08 4.14 13.0M
2021-07-08 4.19 4.29 4.13 4.15 21.0M
2021-07-07 4.17 4.19 4.15 4.16 8.9M
2021-07-06 4.21 4.22 4.16 4.17 10.4M
2021-07-05 4.20 4.23 4.18 4.22 7.4M
2021-07-02 4.29 4.29 4.17 4.24 13.2M
2021-07-01 4.31 4.32 4.22 4.26 10.1M
2021-06-30 4.25 4.31 4.24 4.31 10.4M
2021-06-29 4.36 4.37 4.24 4.25 12.0M
2021-06-28 4.36 4.39 4.34 4.35 9.8M
2021-06-25 4.37 4.39 4.33 4.36 12.5M
2021-06-24 4.47 4.47 4.38 4.40 16.8M
2021-06-23 4.39 4.53 4.37 4.47 32.0M
2021-06-22 4.30 4.69 4.28 4.48 42.8M
2021-06-21 4.27 4.31 4.25 4.27 13.1M
2021-06-18 4.32 4.32 4.24 4.28 13.8M
2021-06-17 4.28 4.34 4.28 4.30 11.0M
2021-06-16 4.30 4.37 4.27 4.29 16.2M
2021-06-15 4.40 4.40 4.28 4.30 16.9M
2021-06-11 4.47 4.47 4.39 4.40 20.2M
2021-06-10 4.42 4.53 4.37 4.48 27.2M
2021-06-09 4.41 4.50 4.40 4.43 20.0M
2021-06-08 4.51 4.51 4.39 4.44 41.1M
2021-06-07 4.54 4.62 4.50 4.56 27.5M
2021-06-04 4.64 4.67 4.50 4.51 48.2M
2021-06-03 4.79 4.84 4.67 4.67 52.3M
2021-06-02 4.71 4.99 4.64 4.89 96.6M
2021-06-01 4.71 4.77 4.64 4.70 58.2M
2021-05-31 4.79 4.87 4.71 4.78 81.5M
2021-05-28 4.90 5.05 4.68 4.83 155.8M
2021-05-27 5.05 5.05 4.87 5.05 176.4M
2021-05-26 4.59 4.59 4.59 4.59 20.9M
2021-05-25 4.10 4.23 4.09 4.17 27.7M
2021-05-24 4.09 4.11 4.07 4.09 7.1M
2021-05-21 4.09 4.10 4.07 4.08 6.8M
2021-05-20 4.09 4.11 4.07 4.08 8.4M
2021-05-19 4.10 4.11 4.07 4.10 6.8M
2021-05-18 4.10 4.12 4.07 4.11 7.2M
2021-05-17 4.15 4.16 4.08 4.10 13.9M
2021-05-14 4.14 4.18 4.13 4.17 18.7M
2021-05-13 4.09 4.14 4.07 4.11 12.2M
2021-05-12 4.07 4.11 4.04 4.10 9.1M
2021-05-11 4.08 4.09 4.03 4.09 10.9M
2021-05-10 4.10 4.11 4.06 4.08 10.1M
2021-05-07 4.17 4.18 4.09 4.10 13.4M
2021-05-06 4.12 4.17 4.09 4.17 13.0M
2021-04-30 4.14 4.15 4.09 4.11 7.7M
2021-04-29 4.11 4.18 4.08 4.11 14.1M
2021-04-28 4.07 4.32 4.00 4.15 30.1M
2021-04-27 4.10 4.13 4.03 4.06 11.2M
2021-04-26 4.11 4.19 4.10 4.11 13.2M
2021-04-23 4.12 4.14 4.08 4.08 7.8M
2021-04-22 4.13 4.15 4.09 4.11 9.5M
2021-04-21 4.12 4.17 4.09 4.15 9.7M
2021-04-20 4.17 4.19 4.12 4.15 9.6M
2021-04-19 4.17 4.20 4.15 4.18 11.1M
2021-04-16 4.06 4.15 4.06 4.15 10.3M
2021-04-15 4.13 4.14 4.04 4.06 10.5M
2021-04-14 4.11 4.15 4.09 4.13 7.3M
2021-04-13 4.18 4.19 4.09 4.13 11.1M
2021-04-12 4.24 4.25 4.16 4.17 10.1M
2021-04-09 4.23 4.26 4.21 4.26 11.2M
2021-04-08 4.31 4.34 4.21 4.22 17.7M
2021-04-07 4.27 4.34 4.24 4.32 20.0M
2021-04-06 4.26 4.31 4.22 4.27 14.5M
2021-04-02 4.24 4.27 4.22 4.24 10.0M
2021-04-01 4.26 4.31 4.20 4.24 20.8M
2021-03-31 4.15 4.57 4.10 4.33 35.4M
2021-03-30 4.24 4.24 4.11 4.16 19.2M
2021-03-29 4.32 4.32 4.23 4.23 14.9M
2021-03-26 4.28 4.33 4.21 4.31 18.8M
2021-03-25 4.35 4.41 4.26 4.29 24.9M
2021-03-24 4.22 4.37 4.22 4.28 30.9M
2021-03-23 4.33 4.36 4.22 4.23 20.5M
2021-03-22 4.21 4.34 4.17 4.33 27.9M
2021-03-19 4.20 4.26 4.15 4.19 13.8M
2021-03-18 4.27 4.28 4.18 4.24 15.6M
2021-03-17 4.25 4.38 4.23 4.26 23.9M
2021-03-16 4.26 4.27 4.18 4.25 21.2M
2021-03-15 4.20 4.26 4.15 4.24 23.9M
2021-03-12 4.08 4.22 4.02 4.19 24.4M
2021-03-11 4.01 4.07 4.01 4.05 11.5M
2021-03-10 4.12 4.14 4.01 4.03 13.4M
2021-03-09 4.19 4.20 3.98 4.13 20.6M
2021-03-08 4.25 4.31 4.17 4.17 16.7M
2021-03-05 4.16 4.25 4.16 4.23 17.4M
2021-03-04 4.16 4.22 4.14 4.16 16.5M
2021-03-03 4.10 4.20 4.09 4.18 14.5M
2021-03-02 4.20 4.23 4.08 4.10 13.3M
2021-03-01 4.15 4.20 4.13 4.20 12.6M
2021-02-26 4.12 4.15 4.09 4.12 13.0M
2021-02-25 4.17 4.23 4.11 4.17 17.6M
2021-02-24 4.15 4.20 4.10 4.13 13.9M
2021-02-23 4.25 4.25 4.13 4.15 16.1M
2021-02-22 4.22 4.32 4.22 4.25 22.9M
2021-02-19 4.09 4.22 4.05 4.21 19.9M
2021-02-18 4.02 4.11 4.02 4.07 14.9M
2021-02-10 4.02 4.06 3.97 4.00 9.9M
2021-02-09 3.91 4.04 3.91 4.01 11.8M
2021-02-08 4.01 4.02 3.90 3.91 10.8M
2021-02-05 3.99 4.09 3.96 4.01 17.0M
2021-02-04 4.20 4.20 3.95 4.00 22.0M
2021-02-03 4.28 4.29 4.18 4.20 11.7M
2021-02-02 4.32 4.34 4.23 4.27 10.7M
2021-02-01 4.28 4.37 4.20 4.31 15.9M
2021-01-29 4.48 4.55 4.26 4.30 19.8M
2021-01-28 4.60 4.60 4.44 4.46 21.8M
2021-01-27 4.60 4.66 4.60 4.64 12.7M
2021-01-26 4.72 4.75 4.58 4.63 24.4M
2021-01-25 5.01 5.01 4.76 4.77 32.4M
2021-01-22 5.03 5.06 4.97 5.02 20.8M
2021-01-21 4.95 5.14 4.93 5.07 35.6M
2021-01-20 5.06 5.06 4.95 4.95 28.9M
2021-01-19 5.06 5.18 4.94 5.11 39.0M
2021-01-18 5.13 5.20 5.07 5.08 29.1M
2021-01-15 5.07 5.18 5.04 5.13 22.9M
2021-01-14 5.07 5.15 4.95 5.07 28.4M
2021-01-13 5.20 5.26 4.99 5.06 41.3M
2021-01-12 5.36 5.38 5.20 5.24 40.4M
2021-01-11 5.27 5.47 5.23 5.36 53.8M
2021-01-08 5.25 5.38 5.12 5.25 42.5M
2021-01-07 5.44 5.47 5.25 5.30 71.2M
2021-01-06 5.23 5.76 5.21 5.57 120.3M
2021-01-05 5.10 5.38 5.08 5.24 61.1M
2021-01-04 5.08 5.12 5.02 5.08 37.0M