泰嘉股份（002843）历史行情

以下为泰嘉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
2026-10-08	14.950	14.470	15.600	14.290	-0.250	-1.698%	13.31万	0.00亿	0.000%
2026-10-07	15.080	14.720	15.270	14.690	-0.170	-1.142%	704.35万	1.05亿	2.813%
2026-10-06	15.080	14.720	15.270	14.690	-0.170	-1.142%	704.35万	1.05亿	2.813%
2026-10-05	15.080	14.720	15.270	14.690	-0.170	-1.142%	704.35万	1.05亿	2.813%
2026-10-02	15.080	14.720	15.270	14.690	-0.170	-1.142%	704.35万	1.05亿	2.813%
2026-10-01	15.080	14.720	15.270	14.690	-0.170	-1.142%	704.35万	1.05亿	2.813%
2026-09-30	15.080	14.720	15.270	14.690	-0.170	-1.142%	7.04万	0.00亿	0.000%
2026-09-29	14.840	14.890	15.090	14.640	0.050	0.337%	5.29万	0.00亿	0.000%
2026-09-28	15.710	14.840	15.730	14.670	-0.870	-5.538%	9.37万	0.00亿	0.000%
2026-09-27	16.110	15.710	16.140	15.650	-0.470	-2.905%	533.67万	0.85亿	2.131%
2026-09-24	16.110	15.710	16.140	15.650	-0.470	-2.905%	5.34万	0.00亿	0.000%
2026-09-23	16.280	16.180	16.410	16.110	-0.080	-0.492%	4.75万	0.00亿	0.000%
2026-09-22	16.520	16.260	16.560	16.180	-0.080	-0.490%	6.27万	0.00亿	0.000%
2026-09-21	16.410	16.340	16.520	16.220	-0.070	-0.427%	5.03万	0.00亿	0.000%
2026-09-18	16.490	16.410	16.630	16.130	0.120	0.737%	6.63万	0.00亿	0.000%
2026-09-17	16.350	16.290	16.730	16.160	-0.060	-0.367%	7.62万	0.00亿	0.000%
2026-09-16	16.120	16.350	16.570	15.910	0.280	1.742%	7.69万	0.00亿	0.000%
2026-09-15	15.830	16.070	16.450	15.780	0.220	1.388%	8.56万	0.00亿	0.000%
2026-09-14	15.420	15.850	16.100	15.170	0.280	1.798%	6.62万	0.00亿	0.000%
2026-09-11	15.700	15.570	15.750	14.910	-0.180	-1.143%	9.33万	0.00亿	0.000%
2026-09-10	16.100	15.750	16.100	15.730	-0.430	-2.658%	5.85万	0.00亿	0.000%
2026-09-09	16.270	16.180	16.530	16.060	-0.070	-0.431%	5.79万	0.00亿	0.000%
2026-09-08	16.670	16.250	16.670	16.180	-0.420	-2.519%	7.51万	0.00亿	0.000%
2026-09-07	16.510	16.670	16.800	16.340	0.470	2.901%	8.91万	0.00亿	0.000%
2026-09-04	16.880	16.200	17.140	16.090	-0.580	-3.456%	12.02万	0.00亿	0.000%
2026-09-03	17.280	16.780	17.380	16.530	-0.130	-0.769%	14.10万	0.00亿	0.000%
2026-09-02	16.340	16.910	17.000	16.240	0.430	2.609%	10.54万	0.00亿	0.000%
2026-09-01	16.940	16.480	16.940	16.410	-0.470	-2.773%	8.05万	0.00亿	0.000%
2026-08-31	15.900	16.950	17.050	15.800	0.760	4.694%	13.40万	0.00亿	0.000%
2026-08-28	16.550	16.190	16.700	16.180	-0.510	-3.054%	12.26万	0.00亿	0.000%
2026-08-27	16.580	16.700	16.860	16.260	0.150	0.906%	14.98万	0.00亿	0.000%
2026-08-26	16.070	16.550	17.120	15.540	0.480	2.987%	18.51万	0.00亿	0.000%
2026-08-25	15.030	16.070	16.200	15.000	0.800	5.239%	11.00万	0.00亿	0.000%
2026-08-24	16.070	15.270	16.250	15.020	-1.060	-6.491%	14.21万	0.00亿	0.000%
2026-08-21	15.330	16.330	16.470	15.310	0.750	4.814%	11.82万	0.00亿	0.000%
2026-08-20	15.900	15.580	15.970	15.400	0.000	0.000%	7.48万	0.00亿	0.000%
2026-08-19	16.790	15.580	16.790	15.510	-1.540	-8.995%	11.23万	0.00亿	0.000%
2026-08-18	17.060	17.120	17.380	16.610	-0.090	-0.523%	9.54万	0.00亿	0.000%
2026-08-17	16.350	17.210	17.280	16.350	0.860	5.260%	9.71万	0.00亿	0.000%
2026-08-14	16.320	16.350	16.560	16.050	-0.110	-0.668%	6.03万	0.00亿	0.000%
2026-08-13	17.050	16.460	17.100	16.280	-0.150	-0.903%	8.29万	0.00亿	0.000%
2026-08-12	16.280	16.610	16.740	16.280	0.240	1.466%	7.12万	0.00亿	0.000%
2026-08-11	16.210	16.370	16.480	16.050	0.000	0.000%	6.68万	0.00亿	0.000%
2026-08-10	16.680	16.370	16.780	16.120	-0.230	-1.386%	7.73万	0.00亿	0.000%
2026-08-07	16.380	16.600	16.640	15.870	0.240	1.467%	9.21万	0.00亿	0.000%
2026-08-06	16.110	16.360	16.500	15.950	0.090	0.553%	8.39万	0.00亿	0.000%
2026-08-05	15.780	16.270	16.360	15.710	0.470	2.975%	9.29万	0.00亿	0.000%
2026-08-04	15.410	15.800	15.870	15.090	0.650	4.290%	10.37万	0.00亿	0.000%
2026-08-03	15.160	15.150	15.440	14.940	0.010	0.066%	10.41万	0.00亿	0.000%
2026-07-31	15.000	15.140	15.580	14.850	0.730	5.066%	13.81万	0.00亿	0.000%
2026-07-30	15.750	14.410	15.810	14.360	-1.430	-9.028%	14.02万	0.00亿	0.000%
2026-07-29	16.390	15.840	16.490	15.470	-0.550	-3.356%	11.35万	0.00亿	0.000%
2026-07-28	16.900	16.390	17.170	16.330	-0.810	-4.709%	9.78万	0.00亿	0.000%
2026-07-27	16.620	17.200	17.200	16.490	0.330	1.956%	9.18万	0.00亿	0.000%
2026-07-24	17.350	16.870	17.690	16.810	-0.730	-4.148%	8.43万	0.00亿	0.000%
2026-07-23	17.700	17.600	18.200	17.350	-0.270	-1.511%	11.57万	0.00亿	0.000%
2026-07-22	17.070	17.870	18.590	16.900	0.460	2.642%	19.11万	0.00亿	0.000%
2026-07-21	16.760	17.410	17.450	14.900	0.850	5.133%	20.36万	0.00亿	0.000%
2026-07-20	18.170	16.560	18.420	16.560	-1.840	-10.000%	18.77万	0.00亿	0.000%
2026-07-17	20.200	18.400	20.400	18.400	-2.040	-9.980%	13.64万	0.00亿	0.000%
2026-07-16	20.080	20.440	21.210	19.820	-0.060	-0.293%	11.77万	0.00亿	0.000%
2026-07-15	20.820	20.500	21.390	20.210	-0.570	-2.705%	11.27万	0.00亿	0.000%
2026-07-14	21.910	21.070	22.660	20.190	-0.970	-4.401%	14.85万	0.00亿	0.000%
2026-07-13	23.190	22.040	23.880	21.770	-1.260	-5.408%	14.70万	0.00亿	0.000%
2026-07-10	23.310	23.300	24.190	22.980	0.000	0.000%	18.80万	0.00亿	0.000%
2026-07-09	22.850	23.300	23.390	22.200	0.300	1.304%	17.98万	0.00亿	0.000%
2026-07-08	23.250	23.000	23.980	22.830	0.160	0.701%	17.52万	0.00亿	0.000%
2026-07-07	23.800	22.840	24.470	22.800	-1.130	-4.714%	20.26万	0.00亿	0.000%
2026-07-06	23.240	23.970	24.890	22.970	0.440	1.870%	27.13万	0.00亿	0.000%
2026-07-03	22.550	23.530	24.570	22.470	1.190	5.327%	32.30万	0.00亿	0.000%
2026-07-02	21.930	22.340	23.670	21.750	0.490	2.243%	21.31万	0.00亿	0.000%
2026-07-01	21.790	21.850	23.100	21.660	0.380	1.770%	15.33万	0.00亿	0.000%
2026-06-30	19.900	21.470	21.690	19.710	1.570	7.889%	15.12万	0.00亿	0.000%
2026-06-29	19.280	19.900	20.930	19.210	0.420	2.156%	14.54万	0.00亿	0.000%
2026-06-26	20.170	19.480	20.380	19.440	-0.930	-4.557%	12.29万	0.00亿	0.000%
2026-06-25	21.140	20.410	21.140	20.300	-0.740	-3.499%	12.28万	0.00亿	0.000%
2026-06-24	20.960	21.150	21.500	20.700	0.010	0.047%	10.73万	0.00亿	0.000%
2026-06-23	21.500	21.140	21.680	20.740	-0.440	-2.039%	12.61万	0.00亿	0.000%
2026-06-22	22.090	21.580	22.550	20.790	-0.610	-2.749%	16.96万	0.00亿	0.000%
2026-06-18	22.120	22.190	22.700	21.950	0.050	0.226%	12.83万	0.00亿	0.000%
2026-06-17	22.050	22.140	22.650	21.900	-0.180	-0.806%	12.74万	0.00亿	0.000%
2026-06-16	21.900	22.320	22.550	21.620	0.360	1.639%	12.28万	0.00亿	0.000%
2026-06-15	21.250	21.960	21.980	21.210	0.770	3.634%	17.00万	0.00亿	0.000%
2026-06-12	21.510	21.190	21.950	21.130	-0.080	-0.376%	19.12万	0.00亿	0.000%
2026-06-11	21.780	21.270	21.870	20.970	-1.160	-5.172%	30.78万	0.00亿	0.000%
2026-06-10	22.060	22.430	23.760	21.090	0.830	3.843%	42.90万	0.00亿	0.000%
2026-06-09	21.260	21.600	21.600	20.930	0.660	3.152%	12.51万	0.00亿	0.000%
2026-06-08	22.100	20.940	22.260	20.620	-1.970	-8.599%	17.48万	0.00亿	0.000%
2026-06-05	22.520	22.910	23.320	21.970	0.090	0.394%	13.91万	0.00亿	0.000%
2026-06-04	22.500	22.820	23.640	22.220	0.050	0.220%	12.31万	0.00亿	0.000%
2026-06-03	22.450	22.770	24.290	22.400	0.220	0.976%	16.87万	0.00亿	0.000%
2026-06-02	22.500	22.550	22.860	21.890	-0.110	-0.485%	10.70万	0.00亿	0.000%
2026-06-01	22.450	22.660	23.100	22.010	0.220	0.980%	11.21万	0.00亿	0.000%
2026-05-29	24.010	22.440	24.180	22.190	-1.690	-7.004%	12.28万	0.00亿	0.000%
2026-05-28	23.440	24.130	24.370	23.110	0.690	2.944%	12.75万	0.00亿	0.000%
2026-05-27	24.690	23.440	24.760	23.290	-1.350	-5.446%	15.17万	0.00亿	0.000%
2026-05-26	26.500	24.790	26.810	24.550	-2.010	-7.500%	18.51万	0.00亿	0.000%
2026-05-25	26.280	26.800	27.800	26.240	0.660	2.525%	14.36万	0.00亿	0.000%
2026-05-22	25.360	26.140	26.170	25.270	0.920	3.648%	10.58万	0.00亿	0.000%
2026-05-21	27.010	25.220	27.180	25.110	-1.760	-6.523%	14.67万	0.00亿	0.000%
2026-05-20	27.150	26.980	28.200	26.670	-0.330	-1.208%	16.21万	0.00亿	0.000%
2026-05-19	25.500	27.310	27.800	24.860	1.520	5.894%	26.66万	0.00亿	0.000%
2026-05-18	25.950	25.790	26.800	25.730	-0.370	-1.414%	23.72万	0.00亿	0.000%
2026-05-15	27.560	26.160	28.300	25.800	-1.990	-7.069%	31.52万	0.00亿	0.000%
2026-05-14	28.580	28.150	29.180	26.940	-1.780	-5.947%	53.99万	0.00亿	0.000%
2026-05-13	27.300	29.930	29.930	27.090	2.720	9.996%	26.32万	0.00亿	0.000%
2026-05-12	27.350	27.210	28.000	26.640	-0.570	-2.052%	21.07万	0.00亿	0.000%
2026-05-11	27.720	27.780	27.970	26.900	0.220	0.798%	21.76万	0.00亿	0.000%
2026-05-08	27.660	27.560	28.050	27.150	-0.330	-1.183%	18.42万	0.00亿	0.000%
2026-05-07	27.920	27.890	28.440	27.520	0.100	0.360%	27.17万	0.00亿	0.000%
2026-05-06	27.870	27.790	28.600	27.010	1.210	4.552%	31.97万	0.00亿	0.000%
2026-04-30	26.490	26.580	26.880	25.780	0.620	2.388%	22.21万	0.00亿	0.000%
2026-04-29	25.360	25.960	26.300	25.360	0.210	0.816%	21.33万	0.00亿	0.000%
2026-04-28	26.400	25.750	26.910	25.580	-0.970	-3.630%	28.96万	0.00亿	0.000%
2026-04-27	26.700	26.720	27.570	25.660	0.060	0.225%	39.46万	0.00亿	0.000%
2026-04-24	25.630	26.660	28.000	24.810	0.590	2.263%	47.12万	0.00亿	0.000%
2026-04-23	26.010	26.070	26.620	25.730	-0.560	-2.103%	23.94万	0.00亿	0.000%
2026-04-22	26.690	26.630	27.060	25.500	-0.050	-0.187%	35.06万	0.00亿	0.000%
2026-04-21	27.500	26.680	27.900	26.080	-1.300	-4.646%	49.58万	0.00亿	0.000%
2026-04-20	27.980	27.980	27.980	27.980	2.540	9.984%	9.45万	0.00亿	0.000%
2026-04-17	24.840	25.440	25.880	24.840	0.660	2.663%	37.09万	0.00亿	0.000%
2026-04-16	24.430	24.780	25.170	24.270	0.320	1.308%	24.81万	0.00亿	0.000%
2026-04-15	24.300	24.460	25.100	24.000	0.110	0.452%	28.59万	0.00亿	0.000%
2026-04-14	24.340	24.350	24.480	23.800	0.290	1.205%	25.58万	0.00亿	0.000%
2026-04-13	23.240	24.060	24.700	23.210	0.000	0.000%	31.32万	0.00亿	0.000%
2026-04-10	24.860	23.650	24.860	23.510	0.000	0.000%	43.32万	0.00亿	0.000%
2026-04-09	22.810	25.000	25.000	22.700	0.000	0.000%	24.76万	0.00亿	0.000%
2026-04-08	22.500	22.730	22.820	21.990	0.000	0.000%	22.63万	0.00亿	0.000%
2026-04-07	20.510	21.500	22.500	20.510	0.000	0.000%	26.05万	0.00亿	0.000%
2026-04-03	20.740	20.670	21.390	20.380	0.000	0.000%	16.28万	0.00亿	0.000%
2026-04-02	21.130	20.540	21.200	20.330	0.000	0.000%	11.86万	0.00亿	0.000%
2026-04-01	21.310	21.330	21.730	21.120	0.000	0.000%	14.92万	0.00亿	0.000%