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
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 3.89 3.91 3.88 3.89 8.0M
2023-12-28 3.84 3.91 3.81 3.90 9.8M
2023-12-27 3.79 3.86 3.77 3.84 8.3M
2023-12-26 3.83 3.84 3.78 3.79 7.0M
2023-12-25 3.87 3.87 3.80 3.82 11.1M
2023-12-22 3.93 3.94 3.86 3.87 9.9M
2023-12-21 3.90 3.94 3.85 3.92 13.3M
2023-12-20 3.95 3.97 3.89 3.90 9.9M
2023-12-19 4.00 4.00 3.91 3.94 16.6M
2023-12-18 4.08 4.08 3.99 4.00 12.5M
2023-12-15 4.09 4.12 4.07 4.08 9.9M
2023-12-14 4.08 4.12 4.08 4.09 11.3M
2023-12-13 4.07 4.13 4.06 4.07 13.6M
2023-12-12 4.02 4.07 4.01 4.06 10.2M
2023-12-11 4.02 4.04 3.96 4.01 15.1M
2023-12-08 4.12 4.12 4.01 4.01 23.3M
2023-12-07 4.09 4.17 4.06 4.13 15.4M
2023-12-06 4.08 4.12 4.07 4.09 10.2M
2023-12-05 4.13 4.15 4.09 4.09 11.2M
2023-12-04 4.11 4.17 4.10 4.15 13.4M
2023-12-01 4.06 4.12 4.04 4.11 10.9M
2023-11-30 4.09 4.12 4.05 4.08 10.8M
2023-11-29 4.14 4.15 4.09 4.09 15.3M
2023-11-28 4.14 4.18 4.08 4.16 16.0M
2023-11-27 4.14 4.15 4.08 4.10 14.9M
2023-11-24 4.20 4.21 4.13 4.15 25.3M
2023-11-23 4.20 4.38 4.16 4.18 38.0M
2023-11-22 4.12 4.15 4.10 4.10 13.1M
2023-11-21 4.11 4.17 4.10 4.13 23.9M
2023-11-20 4.06 4.21 4.04 4.16 29.6M
2023-11-17 4.04 4.06 4.02 4.05 9.3M
2023-11-16 4.08 4.08 4.04 4.04 7.5M
2023-11-15 4.10 4.11 4.07 4.08 8.3M
2023-11-14 4.07 4.09 4.04 4.08 10.2M
2023-11-13 4.04 4.07 4.02 4.07 9.8M
2023-11-10 4.03 4.04 3.98 4.02 9.3M
2023-11-09 4.06 4.08 4.03 4.04 8.4M
2023-11-08 4.10 4.11 4.04 4.06 11.0M
2023-11-07 4.07 4.10 4.05 4.08 10.1M
2023-11-06 4.07 4.08 4.04 4.07 11.4M
2023-11-03 4.05 4.06 4.02 4.03 9.6M
2023-11-02 4.07 4.08 4.03 4.03 8.2M
2023-11-01 4.06 4.07 4.01 4.05 9.0M
2023-10-31 4.08 4.08 4.02 4.05 10.4M
2023-10-30 4.00 4.08 4.00 4.07 14.8M
2023-10-27 4.01 4.04 3.96 4.02 13.7M
2023-10-26 4.02 4.05 4.00 4.03 9.9M
2023-10-25 4.00 4.04 3.99 4.01 9.8M
2023-10-24 3.88 3.99 3.87 3.98 13.6M
2023-10-23 3.94 3.96 3.85 3.86 13.5M
2023-10-20 3.98 4.03 3.94 3.96 11.0M
2023-10-19 3.97 4.04 3.95 3.97 13.3M
2023-10-18 4.05 4.05 3.98 3.98 9.1M
2023-10-17 4.05 4.07 4.02 4.04 7.0M
2023-10-16 4.06 4.09 4.03 4.04 8.5M
2023-10-13 4.09 4.11 4.05 4.07 8.8M
2023-10-12 4.07 4.12 4.05 4.12 13.7M
2023-10-11 4.07 4.09 4.02 4.04 10.4M
2023-10-10 4.08 4.12 4.05 4.06 10.3M
2023-10-09 4.15 4.16 4.05 4.07 16.3M
2023-09-28 4.20 4.22 4.13 4.14 14.5M
2023-09-27 4.18 4.24 4.16 4.21 9.4M
2023-09-26 4.23 4.23 4.16 4.17 10.5M
2023-09-25 4.22 4.25 4.19 4.24 11.1M
2023-09-22 4.17 4.24 4.15 4.23 10.6M
2023-09-21 4.23 4.24 4.16 4.17 10.2M
2023-09-20 4.21 4.26 4.21 4.23 8.3M
2023-09-19 4.22 4.27 4.21 4.23 11.3M
2023-09-18 4.28 4.29 4.17 4.22 17.2M
2023-09-15 4.25 4.29 4.22 4.28 14.6M
2023-09-14 4.23 4.26 4.20 4.23 9.5M
2023-09-13 4.23 4.26 4.21 4.22 7.2M
2023-09-12 4.24 4.27 4.22 4.25 9.5M
2023-09-11 4.18 4.28 4.14 4.24 15.1M
2023-09-08 4.16 4.19 4.14 4.17 8.0M
2023-09-07 4.22 4.22 4.15 4.17 10.7M
2023-09-06 4.22 4.25 4.18 4.21 9.6M
2023-09-05 4.28 4.29 4.20 4.22 14.4M
2023-09-04 4.16 4.30 4.16 4.29 21.0M
2023-09-01 4.15 4.18 4.12 4.16 17.1M
2023-08-31 4.31 4.34 4.14 4.15 30.0M
2023-08-30 4.40 4.42 4.31 4.31 22.5M
2023-08-29 4.41 4.46 4.29 4.42 38.9M
2023-08-28 4.60 4.60 4.42 4.44 60.6M
2023-08-25 4.23 4.36 4.22 4.27 14.9M
2023-08-24 4.27 4.32 4.22 4.25 11.7M
2023-08-23 4.29 4.32 4.25 4.26 11.0M
2023-08-22 4.35 4.38 4.25 4.30 14.6M
2023-08-21 4.36 4.44 4.33 4.34 16.0M
2023-08-18 4.44 4.49 4.37 4.38 16.5M
2023-08-17 4.41 4.52 4.39 4.46 17.0M
2023-08-16 4.36 4.55 4.34 4.43 24.3M
2023-08-15 4.41 4.43 4.34 4.37 14.7M
2023-08-14 4.43 4.43 4.33 4.40 23.9M
2023-08-11 4.45 4.54 4.34 4.47 28.0M
2023-08-10 4.43 4.45 4.39 4.40 9.1M
2023-08-09 4.45 4.46 4.41 4.42 12.0M
2023-08-08 4.49 4.49 4.40 4.42 12.9M
2023-08-07 4.50 4.53 4.46 4.48 19.9M
2023-08-04 4.61 4.62 4.53 4.58 27.6M
2023-08-03 4.53 4.54 4.46 4.54 18.3M
2023-08-02 4.52 4.56 4.51 4.53 15.6M
2023-08-01 4.53 4.59 4.52 4.54 24.9M
2023-07-31 4.57 4.61 4.53 4.57 44.0M
2023-07-28 4.39 4.49 4.32 4.48 37.5M
2023-07-27 4.42 4.53 4.35 4.36 37.3M
2023-07-26 4.27 4.34 4.26 4.32 12.4M
2023-07-25 4.21 4.30 4.20 4.27 14.1M
2023-07-24 4.20 4.22 4.17 4.18 5.9M
2023-07-21 4.17 4.21 4.15 4.20 7.8M
2023-07-20 4.22 4.24 4.16 4.17 8.2M
2023-07-19 4.25 4.26 4.19 4.21 9.4M
2023-07-18 4.20 4.26 4.19 4.24 11.9M
2023-07-17 4.16 4.19 4.13 4.19 7.2M
2023-07-14 4.14 4.19 4.12 4.18 7.7M
2023-07-13 4.13 4.16 4.12 4.14 6.9M
2023-07-12 4.14 4.16 4.12 4.13 6.3M
2023-07-11 4.13 4.17 4.12 4.15 8.7M
2023-07-10 4.14 4.16 4.12 4.14 10.7M
2023-07-07 4.15 4.15 4.10 4.13 7.5M
2023-07-06 4.19 4.19 4.12 4.14 10.2M
2023-07-05 4.20 4.22 4.15 4.16 12.7M
2023-07-04 4.20 4.22 4.15 4.17 12.8M
2023-07-03 4.16 4.20 4.15 4.19 16.3M
2023-06-30 4.07 4.20 4.05 4.12 22.3M
2023-06-29 3.97 4.19 3.97 4.07 23.2M
2023-06-28 3.95 3.97 3.91 3.95 7.1M
2023-06-27 3.91 3.99 3.90 3.97 11.3M
2023-06-26 3.90 3.93 3.87 3.90 10.3M
2023-06-21 3.95 3.95 3.88 3.90 16.2M
2023-06-20 4.03 4.05 3.95 3.95 15.5M
2023-06-19 4.08 4.08 4.03 4.03 9.8M
2023-06-16 4.08 4.11 4.07 4.07 8.0M
2023-06-15 4.08 4.10 4.05 4.08 7.4M
2023-06-14 4.08 4.13 4.08 4.09 6.9M
2023-06-13 4.06 4.10 4.04 4.08 8.4M
2023-06-12 4.11 4.12 4.03 4.05 14.5M
2023-06-09 4.12 4.13 4.10 4.11 6.0M
2023-06-08 4.11 4.13 4.08 4.12 5.9M
2023-06-07 4.09 4.15 4.09 4.11 7.0M
2023-06-06 4.18 4.19 4.07 4.08 12.0M
2023-06-05 4.14 4.20 4.13 4.18 10.2M
2023-06-02 4.14 4.15 4.12 4.13 8.0M
2023-06-01 4.11 4.15 4.08 4.12 8.6M
2023-05-31 4.13 4.16 4.10 4.11 8.3M
2023-05-30 4.13 4.15 4.07 4.13 8.3M
2023-05-29 4.18 4.19 4.11 4.13 8.5M
2023-05-26 4.18 4.19 4.11 4.15 7.8M
2023-05-25 4.20 4.22 4.12 4.17 9.8M
2023-05-24 4.24 4.27 4.21 4.21 8.5M
2023-05-23 4.30 4.31 4.22 4.22 12.9M
2023-05-22 4.34 4.37 4.31 4.32 7.8M
2023-05-19 4.34 4.37 4.30 4.34 10.6M
2023-05-18 4.41 4.42 4.32 4.35 14.7M
2023-05-17 4.32 4.42 4.32 4.42 11.0M
2023-05-16 4.39 4.40 4.33 4.36 8.0M
2023-05-15 4.42 4.42 4.30 4.38 14.3M
2023-05-12 4.42 4.48 4.39 4.40 17.6M
2023-05-11 4.38 4.42 4.38 4.40 11.2M
2023-05-10 4.33 4.41 4.32 4.39 13.6M
2023-05-09 4.29 4.42 4.29 4.35 18.9M
2023-05-08 4.27 4.33 4.27 4.29 14.4M
2023-05-05 4.27 4.31 4.23 4.29 12.3M
2023-05-04 4.14 4.29 4.12 4.27 14.2M
2023-04-28 4.05 4.17 4.05 4.16 10.7M
2023-04-27 4.07 4.11 4.03 4.07 9.6M
2023-04-26 4.04 4.09 4.02 4.06 11.3M
2023-04-25 4.09 4.12 3.99 4.04 14.3M
2023-04-24 4.16 4.17 4.07 4.11 9.3M
2023-04-21 4.23 4.25 4.10 4.11 13.4M
2023-04-20 4.25 4.28 4.16 4.22 13.3M
2023-04-19 4.32 4.34 4.25 4.27 9.2M
2023-04-18 4.34 4.37 4.32 4.33 7.4M
2023-04-17 4.33 4.36 4.30 4.35 9.3M
2023-04-14 4.37 4.40 4.32 4.33 11.3M
2023-04-13 4.40 4.40 4.34 4.37 11.1M
2023-04-12 4.38 4.46 4.36 4.39 13.3M
2023-04-11 4.40 4.41 4.33 4.38 12.2M
2023-04-10 4.45 4.47 4.36 4.39 18.3M
2023-04-07 4.46 4.47 4.41 4.45 9.4M
2023-04-06 4.47 4.50 4.40 4.44 15.5M
2023-04-04 4.46 4.58 4.44 4.47 22.2M
2023-04-03 4.48 4.50 4.44 4.44 15.6M
2023-03-31 4.44 4.53 4.44 4.50 18.5M
2023-03-30 4.48 4.50 4.42 4.44 15.6M
2023-03-29 4.51 4.53 4.41 4.45 21.4M
2023-03-28 4.35 4.54 4.34 4.50 38.1M
2023-03-27 4.28 4.38 4.25 4.37 15.9M
2023-03-24 4.32 4.33 4.26 4.29 10.1M
2023-03-23 4.29 4.33 4.27 4.32 8.6M
2023-03-22 4.30 4.31 4.26 4.29 8.2M
2023-03-21 4.23 4.30 4.23 4.29 9.5M
2023-03-20 4.28 4.34 4.22 4.23 12.4M
2023-03-17 4.30 4.36 4.27 4.30 10.5M
2023-03-16 4.30 4.34 4.26 4.26 9.6M
2023-03-15 4.22 4.34 4.22 4.33 12.5M
2023-03-14 4.27 4.29 4.19 4.22 13.0M
2023-03-13 4.24 4.29 4.22 4.26 10.1M
2023-03-10 4.34 4.35 4.26 4.28 11.2M
2023-03-09 4.38 4.39 4.32 4.35 10.4M
2023-03-08 4.32 4.38 4.31 4.37 12.2M
2023-03-07 4.45 4.45 4.34 4.34 16.6M
2023-03-06 4.48 4.49 4.41 4.44 18.0M
2023-03-03 4.54 4.68 4.43 4.44 43.6M
2023-03-02 4.45 4.50 4.39 4.40 19.2M
2023-03-01 4.40 4.42 4.36 4.39 12.6M
2023-02-28 4.33 4.42 4.32 4.41 22.3M
2023-02-27 4.31 4.35 4.25 4.33 18.2M
2023-02-24 4.33 4.38 4.29 4.32 14.5M
2023-02-23 4.30 4.39 4.28 4.36 23.6M
2023-02-22 4.29 4.31 4.26 4.30 10.3M
2023-02-21 4.29 4.31 4.26 4.29 14.0M
2023-02-20 4.21 4.29 4.19 4.29 18.8M
2023-02-17 4.17 4.27 4.16 4.22 15.2M
2023-02-16 4.27 4.29 4.14 4.18 18.7M
2023-02-15 4.30 4.30 4.25 4.27 10.2M
2023-02-14 4.26 4.28 4.25 4.28 10.9M
2023-02-13 4.26 4.28 4.24 4.26 11.9M
2023-02-10 4.25 4.27 4.23 4.26 11.1M
2023-02-09 4.21 4.26 4.18 4.25 15.1M
2023-02-08 4.23 4.28 4.20 4.21 15.9M
2023-02-07 4.21 4.23 4.18 4.23 10.9M
2023-02-06 4.17 4.24 4.14 4.22 19.2M
2023-02-03 4.15 4.18 4.12 4.17 15.4M
2023-02-02 4.21 4.22 4.15 4.16 18.5M
2023-02-01 4.14 4.20 4.11 4.19 18.1M
2023-01-31 4.11 4.13 4.08 4.12 10.9M
2023-01-30 4.11 4.15 4.10 4.12 13.8M
2023-01-20 4.04 4.10 4.03 4.09 12.2M
2023-01-19 4.00 4.05 3.99 4.04 12.6M
2023-01-18 4.00 4.06 3.98 4.01 9.4M
2023-01-17 4.03 4.03 3.97 3.98 9.7M
2023-01-16 3.98 4.04 3.97 4.03 15.6M
2023-01-13 3.97 3.99 3.94 3.99 9.6M
2023-01-12 3.97 3.99 3.93 3.96 9.2M
2023-01-11 4.01 4.02 3.96 3.96 14.4M
2023-01-10 4.08 4.09 4.00 4.01 16.1M
2023-01-09 4.08 4.10 4.06 4.07 12.8M
2023-01-06 4.12 4.13 4.06 4.09 16.1M
2023-01-05 4.16 4.17 4.10 4.12 19.4M
2023-01-04 4.14 4.19 4.12 4.14 17.4M
2023-01-03 4.03 4.22 4.02 4.19 30.6M