泰达股份（000652）历史行情
以下为泰达股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 3.230 | 3.200 | 3.250 | 3.170 | -0.040 | -1.235% | 1,179.12万 | 0.38亿 | 0.809% |
| 2026-10-19 | 3.260 | 3.240 | 3.300 | 3.220 | -0.040 | -1.220% | 9.81万 | 0.00亿 | 0.000% |
| 2026-10-16 | 3.290 | 3.280 | 3.330 | 3.250 | 0.010 | 0.306% | 10.68万 | 0.00亿 | 0.000% |
| 2026-10-15 | 3.340 | 3.270 | 3.340 | 3.250 | -0.100 | -2.967% | 12.72万 | 0.00亿 | 0.000% |
| 2026-10-14 | 3.360 | 3.370 | 3.400 | 3.340 | 0.010 | 0.298% | 10.30万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.330 | 3.360 | 3.390 | 3.290 | 0.010 | 0.299% | 12.32万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.380 | 3.350 | 3.390 | 3.340 | -0.030 | -0.888% | 7.96万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.350 | 3.380 | 3.380 | 3.300 | 0.060 | 1.807% | 12.03万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.380 | 3.320 | 3.400 | 3.300 | -0.010 | -0.300% | 11.48万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.360 | 3.330 | 3.360 | 3.300 | -0.010 | -0.299% | 999.91万 | 0.33亿 | 0.686% |
| 2026-10-06 | 3.360 | 3.330 | 3.360 | 3.300 | -0.010 | -0.299% | 999.91万 | 0.33亿 | 0.686% |
| 2026-10-05 | 3.360 | 3.330 | 3.360 | 3.300 | -0.010 | -0.299% | 999.91万 | 0.33亿 | 0.686% |
| 2026-10-02 | 3.360 | 3.330 | 3.360 | 3.300 | -0.010 | -0.299% | 999.91万 | 0.33亿 | 0.686% |
| 2026-10-01 | 3.360 | 3.330 | 3.360 | 3.300 | -0.010 | -0.299% | 999.91万 | 0.33亿 | 0.686% |
| 2026-09-30 | 3.360 | 3.330 | 3.360 | 3.300 | -0.010 | -0.299% | 10.00万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.270 | 3.340 | 3.350 | 3.270 | 0.070 | 2.141% | 11.86万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.310 | 3.270 | 3.330 | 3.250 | -0.040 | -1.208% | 7.96万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.340 | 3.310 | 3.350 | 3.280 | -0.020 | -0.601% | 940.92万 | 0.31亿 | 0.645% |
| 2026-09-24 | 3.340 | 3.310 | 3.350 | 3.280 | -0.020 | -0.601% | 9.41万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.400 | 3.330 | 3.400 | 3.330 | -0.060 | -1.770% | 11.90万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.410 | 3.390 | 3.430 | 3.370 | -0.030 | -0.877% | 10.00万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.350 | 3.420 | 3.430 | 3.340 | 0.070 | 2.090% | 13.02万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.340 | 3.350 | 3.370 | 3.330 | 0.020 | 0.601% | 9.68万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.330 | 3.330 | 3.360 | 3.300 | -0.010 | -0.299% | 10.39万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.350 | 3.340 | 3.360 | 3.300 | 0.000 | 0.000% | 9.88万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.420 | 3.340 | 3.430 | 3.340 | -0.100 | -2.907% | 16.17万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.420 | 3.440 | 3.460 | 3.400 | 0.000 | 0.000% | 12.45万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.550 | 3.440 | 3.560 | 3.400 | -0.120 | -3.371% | 22.94万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.600 | 3.560 | 3.610 | 3.550 | -0.050 | -1.385% | 11.79万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.600 | 3.610 | 3.620 | 3.550 | 0.020 | 0.557% | 13.53万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.500 | 3.590 | 3.620 | 3.490 | 0.080 | 2.279% | 20.57万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.490 | 3.510 | 3.510 | 3.470 | 0.020 | 0.573% | 8.32万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.480 | 3.490 | 3.530 | 3.460 | 0.030 | 0.867% | 11.66万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.520 | 3.460 | 3.540 | 3.460 | -0.060 | -1.705% | 9.88万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.530 | 3.520 | 3.540 | 3.480 | -0.040 | -1.124% | 10.33万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.510 | 3.560 | 3.560 | 3.480 | 0.060 | 1.714% | 12.62万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.540 | 3.500 | 3.550 | 3.490 | -0.040 | -1.130% | 10.37万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.500 | 3.540 | 3.550 | 3.490 | 0.020 | 0.568% | 12.41万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.510 | 3.520 | 3.520 | 3.480 | 0.020 | 0.571% | 8.80万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.470 | 3.500 | 3.530 | 3.470 | 0.030 | 0.865% | 10.26万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.380 | 3.470 | 3.480 | 3.370 | 0.070 | 2.059% | 10.84万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.420 | 3.400 | 3.450 | 3.380 | -0.030 | -0.875% | 7.51万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.420 | 3.430 | 3.440 | 3.360 | -0.020 | -0.580% | 8.98万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.360 | 3.450 | 3.460 | 3.360 | 0.090 | 2.679% | 13.93万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.450 | 3.360 | 3.460 | 3.340 | -0.110 | -3.170% | 17.01万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.490 | 3.470 | 3.510 | 3.450 | -0.040 | -1.140% | 9.62万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.490 | 3.510 | 3.530 | 3.450 | 0.000 | 0.000% | 9.86万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.530 | 3.510 | 3.560 | 3.470 | -0.020 | -0.567% | 13.22万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.540 | 3.530 | 3.570 | 3.480 | -0.010 | -0.282% | 14.12万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.500 | 3.540 | 3.550 | 3.480 | 0.030 | 0.855% | 13.59万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.500 | 3.510 | 3.550 | 3.470 | 0.000 | 0.000% | 11.32万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.450 | 3.510 | 3.520 | 3.440 | 0.060 | 1.739% | 11.06万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.500 | 3.450 | 3.500 | 3.420 | -0.060 | -1.709% | 10.91万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.530 | 3.510 | 3.540 | 3.470 | -0.030 | -0.847% | 10.77万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.560 | 3.540 | 3.560 | 3.500 | -0.020 | -0.562% | 10.78万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.580 | 3.560 | 3.600 | 3.530 | -0.020 | -0.559% | 12.06万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.530 | 3.580 | 3.580 | 3.530 | 0.050 | 1.416% | 9.98万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.520 | 3.530 | 3.550 | 3.500 | 0.020 | 0.570% | 9.02万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.520 | 3.510 | 3.570 | 3.490 | -0.020 | -0.567% | 12.78万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.500 | 3.530 | 3.550 | 3.500 | 0.030 | 0.857% | 9.36万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.500 | 3.500 | 3.560 | 3.500 | -0.020 | -0.568% | 8.85万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.470 | 3.520 | 3.530 | 3.440 | 0.070 | 2.029% | 8.32万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.540 | 3.450 | 3.600 | 3.450 | -0.100 | -2.817% | 10.75万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.440 | 3.550 | 3.590 | 3.420 | 0.110 | 3.198% | 16.64万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.420 | 3.440 | 3.450 | 3.370 | 0.010 | 0.292% | 12.21万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.450 | 3.430 | 3.460 | 3.380 | -0.010 | -0.291% | 16.11万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.480 | 3.440 | 3.530 | 3.410 | -0.040 | -1.149% | 12.97万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.480 | 3.480 | 3.540 | 3.410 | -0.010 | -0.287% | 13.23万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.480 | 3.490 | 3.530 | 3.450 | 0.010 | 0.287% | 8.97万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.430 | 3.480 | 3.540 | 3.400 | 0.050 | 1.458% | 11.86万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.310 | 3.430 | 3.430 | 3.300 | 0.100 | 3.003% | 10.28万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.390 | 3.330 | 3.410 | 3.310 | -0.040 | -1.187% | 10.16万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.290 | 3.370 | 3.420 | 3.240 | 0.090 | 2.744% | 14.04万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.320 | 3.280 | 3.360 | 3.260 | -0.030 | -0.906% | 9.65万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.320 | 3.310 | 3.340 | 3.260 | -0.030 | -0.898% | 8.84万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.430 | 3.340 | 3.430 | 3.320 | -0.100 | -2.907% | 10.25万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.460 | 3.440 | 3.520 | 3.420 | -0.020 | -0.578% | 8.62万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.420 | 3.460 | 3.480 | 3.410 | 0.030 | 0.875% | 6.59万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.430 | 3.430 | 3.490 | 3.420 | -0.020 | -0.580% | 10.18万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.390 | 3.450 | 3.490 | 3.370 | 0.040 | 1.173% | 10.41万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.380 | 3.410 | 3.440 | 3.330 | 0.030 | 0.888% | 8.88万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.380 | 3.380 | 3.410 | 3.310 | -0.010 | -0.295% | 8.12万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.380 | 3.390 | 3.520 | 3.310 | 0.000 | 0.000% | 14.28万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.400 | 3.390 | 3.430 | 3.330 | -0.030 | -0.877% | 11.19万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.530 | 3.420 | 3.550 | 3.390 | -0.140 | -3.933% | 13.65万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.530 | 3.560 | 3.630 | 3.500 | 0.020 | 0.565% | 15.40万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.500 | 3.540 | 3.540 | 3.380 | 0.040 | 1.143% | 13.94万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.500 | 3.500 | 3.520 | 3.450 | -0.020 | -0.568% | 7.17万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.600 | 3.520 | 3.610 | 3.490 | -0.090 | -2.493% | 13.22万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.590 | 3.610 | 3.630 | 3.550 | 0.020 | 0.557% | 11.42万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.600 | 3.590 | 3.660 | 3.540 | 0.010 | 0.279% | 12.86万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.500 | 3.580 | 3.590 | 3.460 | 0.100 | 2.874% | 14.09万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.480 | 3.480 | 3.540 | 3.440 | -0.050 | -1.416% | 10.23万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.570 | 3.530 | 3.580 | 3.460 | -0.040 | -1.120% | 12.30万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.560 | 3.570 | 3.580 | 3.500 | 0.020 | 0.563% | 9.40万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.590 | 3.550 | 3.640 | 3.510 | -0.080 | -2.204% | 15.80万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.590 | 3.630 | 3.680 | 3.570 | 0.060 | 1.681% | 15.31万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.660 | 3.570 | 3.710 | 3.530 | -0.110 | -2.989% | 22.15万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.730 | 3.680 | 3.740 | 3.660 | -0.070 | -1.867% | 15.02万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.810 | 3.750 | 3.820 | 3.720 | -0.080 | -2.089% | 14.74万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.740 | 3.830 | 3.840 | 3.680 | 0.100 | 2.681% | 21.10万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.730 | 3.730 | 3.830 | 3.700 | 0.000 | 0.000% | 19.25万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.710 | 3.730 | 3.750 | 3.680 | 0.020 | 0.539% | 12.24万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.780 | 3.710 | 3.800 | 3.680 | -0.080 | -2.111% | 14.57万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.780 | 3.790 | 3.800 | 3.730 | -0.010 | -0.263% | 12.81万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.840 | 3.800 | 3.840 | 3.750 | -0.030 | -0.783% | 16.99万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.780 | 3.830 | 3.850 | 3.720 | 0.080 | 2.133% | 18.67万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.880 | 3.750 | 3.890 | 3.720 | -0.110 | -2.850% | 31.19万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.980 | 3.860 | 3.980 | 3.850 | -0.130 | -3.258% | 25.14万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.110 | 3.990 | 4.130 | 3.950 | -0.100 | -2.445% | 32.13万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.160 | 4.090 | 4.190 | 4.050 | -0.070 | -1.683% | 26.02万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.340 | 4.160 | 4.340 | 4.140 | -0.130 | -3.030% | 30.68万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.340 | 4.290 | 4.420 | 4.280 | -0.040 | -0.924% | 31.78万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.330 | 4.330 | 4.480 | 4.280 | 0.040 | 0.932% | 37.14万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.410 | 4.290 | 4.430 | 4.270 | -0.140 | -3.160% | 23.96万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.430 | 4.430 | 4.440 | 4.350 | 0.020 | 0.454% | 26.95万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.280 | 4.410 | 4.430 | 4.260 | 0.110 | 2.558% | 28.81万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.360 | 4.300 | 4.390 | 4.280 | -0.050 | -1.149% | 21.57万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.290 | 4.350 | 4.350 | 4.280 | 0.060 | 1.399% | 18.98万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.320 | 4.290 | 4.400 | 4.280 | -0.030 | -0.694% | 21.86万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.300 | 4.320 | 4.340 | 4.250 | -0.010 | -0.231% | 26.49万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.190 | 4.330 | 4.380 | 4.180 | 0.140 | 3.341% | 48.17万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.160 | 4.190 | 4.200 | 4.120 | 0.040 | 0.964% | 13.00万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.210 | 4.150 | 4.230 | 4.110 | -0.070 | -1.659% | 17.77万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.160 | 4.220 | 4.230 | 4.160 | 0.050 | 1.199% | 20.48万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.170 | 4.170 | 4.220 | 4.150 | 0.000 | 0.000% | 12.67万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.240 | 4.190 | 4.240 | 4.170 | -0.050 | -1.179% | 15.79万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.150 | 4.240 | 4.250 | 4.120 | 0.000 | 0.000% | 20.32万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.100 | 4.150 | 4.210 | 4.090 | 0.000 | 0.000% | 21.19万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.100 | 4.130 | 4.140 | 4.090 | 0.010 | 0.240% | 10.86万 | 0.45亿 | 0.740% |
| 2026-04-15 | 4.140 | 4.120 | 4.150 | 4.090 | 0.000 | 0.000% | 10.90万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.130 | 4.140 | 4.160 | 4.080 | 0.030 | 0.730% | 16.39万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.110 | 4.110 | 4.120 | 4.050 | 0.000 | 0.000% | 13.73万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.160 | 4.110 | 4.180 | 4.100 | 0.000 | 0.000% | 15.85万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.190 | 4.120 | 4.210 | 4.080 | 0.000 | 0.000% | 26.17万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.200 | 4.220 | 4.280 | 4.130 | 0.000 | 0.000% | 62.79万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.030 | 4.200 | 4.200 | 4.020 | 0.000 | 0.000% | 36.13万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.940 | 3.820 | 3.960 | 3.790 | 0.000 | 0.000% | 11.87万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.000 | 3.940 | 4.040 | 3.920 | 0.000 | 0.000% | 10.00万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.020 | 3.990 | 4.060 | 3.960 | 0.000 | 0.000% | 10.15万 | 0.00亿 | 0.000% |