泰豪科技 (600590) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-03	13.65	13.47	-0.20	-1.46%	13.23	13.80	435131	58833	5.16%
2026-04-02	13.87	13.67	-0.23	-1.65%	13.44	14.10	520588	71342	6.17%
2026-04-01	13.38	13.90	1.03	8.00%	13.15	14.14	994790	135456	11.79%
2026-03-31	13.30	12.87	-0.45	-3.38%	12.85	13.61	506476	66552	6.00%
2026-03-30	12.80	13.32	0.33	2.54%	12.70	13.76	815822	109018	9.67%
2026-03-27	12.66	12.99	0.00	0.00%	12.44	13.28	950700	121948	11.27%
2026-03-26	13.50	12.99	-0.81	-5.87%	12.80	13.59	1147337	150603	13.60%
2026-03-25	15.70	13.80	-1.32	-8.73%	13.64	16.06	1756920	258986	20.83%
2026-03-24	14.88	15.12	0.58	3.99%	14.42	15.75	1051829	158603	12.47%
2026-03-23	14.10	14.54	0.08	0.55%	13.96	15.32	988374	145250	11.72%
2026-03-20	15.19	14.46	-0.35	-2.36%	14.41	15.83	882847	131930	10.47%
2026-03-19	14.66	14.81	-0.63	-4.08%	14.44	15.31	941361	139993	11.16%
2026-03-18	14.08	15.44	1.40	9.97%	13.86	15.44	963835	140941	11.43%
2026-03-17	14.51	14.04	-0.30	-2.09%	13.94	15.20	847276	123949	10.04%
2026-03-16	14.60	14.34	-0.16	-1.10%	13.90	14.72	623716	88308	7.39%
2026-03-13	14.73	14.50	-0.73	-4.79%	14.28	15.00	616401	90135	7.31%
2026-03-12	16.00	15.23	-0.96	-5.93%	15.09	16.15	717871	110884	8.51%
2026-03-11	16.66	16.19	-0.66	-3.92%	15.94	16.96	815774	133306	9.67%
2026-03-10	16.88	16.85	-0.14	-0.82%	16.52	17.13	973500	163456	11.54%
2026-03-09	15.80	16.99	0.81	5.01%	15.32	17.20	1570414	256963	18.62%
2026-03-06	15.86	16.18	1.47	9.99%	15.80	16.18	309544	49837	3.67%
2026-03-05	13.71	14.71	1.34	10.02%	13.56	14.71	692036	97709	8.20%
2026-03-04	12.72	13.37	0.29	2.22%	12.70	13.65	611685	81663	7.25%
2026-03-03	14.48	13.08	-1.45	-9.98%	13.08	14.51	953322	128475	11.30%
2026-03-02	15.23	14.53	-0.65	-4.28%	14.29	15.66	947933	139506	11.24%
2026-02-27	14.96	15.18	0.10	0.66%	14.87	15.93	1040095	159169	12.33%
2026-02-26	14.36	15.08	1.07	7.64%	13.71	15.41	1275842	186124	15.12%
2026-02-25	13.58	14.01	0.67	5.02%	13.58	14.67	979380	139975	11.61%
2026-02-24	13.15	13.34	0.44	3.41%	12.80	13.73	685469	91145	8.13%
2026-02-13	13.48	12.90	-0.65	-4.80%	12.88	13.80	799341	105213	9.48%
2026-02-12	12.56	13.55	0.92	7.28%	12.28	13.89	1329302	176120	15.76%
2026-02-11	12.71	12.63	-0.14	-1.10%	12.50	12.96	601601	76412	7.13%
2026-02-10	12.71	12.77	0.09	0.71%	12.37	12.87	1049074	132728	12.44%
2026-02-09	11.66	12.68	1.15	9.97%	11.52	12.68	1102446	135772	13.07%
2026-02-06	11.12	11.53	0.10	0.87%	10.96	11.89	808636	93536	9.59%
2026-02-05	12.04	11.43	-0.96	-7.75%	11.31	12.31	1294058	151096	15.34%
2026-02-04	12.55	12.39	0.77	6.63%	11.90	12.70	1832451	225480	21.72%
2026-02-03	11.61	11.62	1.06	10.04%	11.61	11.62	344407	40016	4.08%
2026-02-02	11.15	10.56	-0.59	-5.29%	10.55	11.29	590613	64230	7.00%
2026-01-30	10.51	11.15	0.63	5.99%	10.45	11.35	832212	91409	9.87%
2026-01-29	11.00	10.52	-0.57	-5.14%	10.43	11.10	780750	83805	9.26%
2026-01-28	11.46	11.09	-0.56	-4.81%	11.07	11.48	725781	81351	8.60%
2026-01-27	11.02	11.65	0.45	4.02%	10.56	11.90	1146458	129793	13.59%
2026-01-26	11.35	11.20	-0.02	-0.18%	10.77	11.80	998698	112107	11.84%
2026-01-23	10.68	11.22	0.66	6.25%	10.51	11.35	1315743	144535	15.60%
2026-01-22	10.00	10.56	0.56	5.60%	9.95	10.57	768921	79580	9.12%
2026-01-21	9.98	10.00	0.06	0.60%	9.92	10.40	344968	34688	4.09%
2026-01-20	9.91	9.94	-0.07	-0.70%	9.75	10.03	340867	33741	4.04%
2026-01-19	9.66	10.01	0.29	2.98%	9.63	10.03	355527	35275	4.21%
2026-01-16	9.91	9.72	-0.02	-0.21%	9.68	9.98	281956	27557	3.34%
2026-01-15	10.02	9.74	-0.38	-3.75%	9.63	10.02	486458	47608	5.77%
2026-01-14	10.01	10.12	0.04	0.40%	9.97	10.33	558575	56760	6.62%
2026-01-13	10.87	10.08	-0.80	-7.35%	10.05	10.87	802043	82119	9.51%
2026-01-12	10.50	10.88	0.49	4.72%	10.29	10.95	998130	106553	11.83%
2026-01-09	10.38	10.39	0.00	0.00%	10.24	10.56	882609	91587	10.46%
2026-01-08	9.66	10.39	0.74	7.67%	9.61	10.56	1065646	108319	12.63%
2026-01-07	9.56	9.65	0.07	0.73%	9.45	9.73	379201	36457	4.50%
2026-01-06	9.36	9.58	0.18	1.91%	9.34	9.59	328952	31277	3.90%
2026-01-05	9.44	9.40	-0.01	-0.11%	9.33	9.47	226018	21250	2.68%
2025-12-31	9.40	9.41	0.05	0.53%	9.22	9.43	180709	16890	2.14%
2025-12-30	9.41	9.36	-0.04	-0.43%	9.30	9.47	195861	18384	2.32%
2025-12-29	9.30	9.40	0.12	1.29%	9.24	9.47	244550	22953	2.90%
2025-12-26	9.39	9.28	-0.07	-0.75%	9.16	9.39	204607	18990	2.43%
2025-12-25	9.17	9.35	0.20	2.19%	9.10	9.35	235401	21798	2.79%