泰坦股份（003036）历史行情

以下为泰坦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
2026-10-09	43.230	40.700	43.230	38.880	-2.250	-5.239%	786.46万	3.18亿	3.631%
2026-10-08	44.460	42.950	45.360	42.380	-1.280	-2.894%	6.32万	0.00亿	0.000%
2026-10-07	46.700	44.230	46.940	44.110	-2.230	-4.800%	998.02万	4.52亿	4.608%
2026-10-06	46.700	44.230	46.940	44.110	-2.230	-4.800%	998.02万	4.52亿	4.608%
2026-10-05	46.700	44.230	46.940	44.110	-2.230	-4.800%	998.02万	4.52亿	4.608%
2026-10-02	46.700	44.230	46.940	44.110	-2.230	-4.800%	998.02万	4.52亿	4.608%
2026-10-01	46.700	44.230	46.940	44.110	-2.230	-4.800%	998.02万	4.52亿	4.608%
2026-09-30	46.700	44.230	46.940	44.110	-2.230	-4.800%	9.98万	0.00亿	0.000%
2026-09-29	48.170	46.460	50.010	46.220	-4.440	-8.723%	14.28万	0.00亿	0.000%
2026-09-28	55.550	50.900	55.750	50.900	-5.660	-10.007%	8.64万	0.00亿	0.000%
2026-09-27	58.240	56.560	60.550	56.300	-2.240	-3.810%	1,490.17万	8.68亿	6.880%
2026-09-24	58.240	56.560	60.550	56.300	-2.240	-3.810%	14.90万	0.00亿	0.000%
2026-09-23	55.240	58.800	60.190	54.620	4.080	7.456%	17.15万	0.00亿	0.000%
2026-09-22	54.560	54.720	58.430	53.860	0.710	1.315%	10.50万	0.00亿	0.000%
2026-09-21	54.750	54.010	56.000	53.920	-0.770	-1.406%	7.47万	0.00亿	0.000%
2026-09-18	56.120	54.780	57.250	53.910	-0.670	-1.208%	8.52万	0.00亿	0.000%
2026-09-17	55.460	55.450	58.380	55.010	0.010	0.018%	6.94万	0.00亿	0.000%
2026-09-16	54.000	55.440	55.760	53.010	1.440	2.667%	7.35万	0.00亿	0.000%
2026-09-15	55.640	54.000	56.800	53.660	-0.900	-1.639%	6.87万	0.00亿	0.000%
2026-09-14	50.570	54.900	55.850	48.730	3.770	7.373%	10.10万	0.00亿	0.000%
2026-09-11	51.710	51.130	52.450	48.800	-1.360	-2.591%	6.83万	0.00亿	0.000%
2026-09-10	52.650	52.490	54.250	51.410	-0.690	-1.297%	7.15万	0.00亿	0.000%
2026-09-09	51.330	53.180	55.150	50.770	2.610	5.161%	9.09万	0.00亿	0.000%
2026-09-08	53.000	50.570	53.610	50.260	-2.110	-4.005%	7.46万	0.00亿	0.000%
2026-09-07	51.210	52.680	52.980	50.620	1.880	3.701%	6.69万	0.00亿	0.000%
2026-09-04	54.210	50.800	55.310	50.220	-3.380	-6.238%	8.29万	0.00亿	0.000%
2026-09-03	56.510	54.180	58.450	53.700	-2.320	-4.106%	9.19万	0.00亿	0.000%
2026-09-02	53.970	56.500	56.990	53.970	0.910	1.637%	10.81万	0.00亿	0.000%
2026-09-01	58.330	55.590	59.750	53.880	-4.020	-6.744%	14.78万	0.00亿	0.000%
2026-08-31	52.400	59.610	59.610	52.400	5.420	10.002%	6.54万	0.00亿	0.000%
2026-08-28	53.910	54.190	57.300	53.430	0.230	0.426%	8.83万	0.00亿	0.000%
2026-08-27	51.310	53.960	54.200	50.890	2.660	5.185%	6.29万	0.00亿	0.000%
2026-08-26	51.450	51.300	52.470	49.400	-0.150	-0.292%	4.83万	0.00亿	0.000%
2026-08-25	50.470	51.450	52.970	49.110	0.340	0.665%	5.95万	0.00亿	0.000%
2026-08-24	53.000	51.110	53.000	49.000	-2.010	-3.784%	6.14万	0.00亿	0.000%
2026-08-21	52.270	53.120	55.860	51.380	0.020	0.038%	8.04万	0.00亿	0.000%
2026-08-20	55.000	53.100	55.450	52.440	-0.750	-1.393%	7.54万	0.00亿	0.000%
2026-08-19	57.720	53.850	58.990	53.610	-5.720	-9.602%	8.70万	0.00亿	0.000%
2026-08-18	60.000	59.570	61.450	58.010	0.160	0.269%	9.45万	0.00亿	0.000%
2026-08-17	56.920	59.410	60.440	56.000	3.360	5.995%	11.34万	0.00亿	0.000%
2026-08-14	55.470	56.050	57.250	53.600	1.000	1.817%	9.06万	0.00亿	0.000%
2026-08-13	56.220	55.050	57.730	54.980	-0.190	-0.344%	10.14万	0.00亿	0.000%
2026-08-12	53.230	55.240	55.480	52.660	1.740	3.252%	11.05万	0.00亿	0.000%
2026-08-11	54.020	53.500	54.880	52.400	-1.900	-3.430%	13.44万	0.00亿	0.000%
2026-08-10	54.460	55.400	56.000	51.110	1.740	3.243%	16.19万	0.00亿	0.000%
2026-08-07	54.090	53.660	55.340	49.900	1.410	2.699%	16.67万	0.00亿	0.000%
2026-08-06	47.970	52.250	52.250	47.930	4.750	10.000%	7.75万	0.00亿	0.000%
2026-08-05	45.810	47.500	48.380	44.550	2.500	5.556%	11.68万	0.00亿	0.000%
2026-08-04	41.660	45.000	45.000	40.600	4.090	9.998%	5.68万	0.00亿	0.000%
2026-08-03	44.450	40.910	44.450	40.550	-4.140	-9.190%	11.70万	0.00亿	0.000%
2026-07-31	42.570	45.050	45.050	41.860	4.100	10.012%	4.76万	0.00亿	0.000%
2026-07-30	45.010	40.950	45.870	40.950	-4.550	-10.000%	6.17万	0.00亿	0.000%
2026-07-29	48.900	45.500	50.200	43.880	-2.680	-5.562%	7.79万	0.00亿	0.000%
2026-07-28	52.000	48.180	53.580	47.970	-4.520	-8.577%	5.27万	0.00亿	0.000%
2026-07-27	49.470	52.700	52.750	48.710	3.230	6.529%	6.68万	0.00亿	0.000%
2026-07-24	50.930	49.470	52.290	48.900	-2.040	-3.960%	5.58万	0.00亿	0.000%
2026-07-23	51.540	51.510	55.200	51.110	0.700	1.378%	6.87万	0.00亿	0.000%
2026-07-22	52.800	50.810	54.890	50.260	-2.740	-5.117%	7.54万	0.00亿	0.000%
2026-07-21	52.900	53.550	54.420	48.300	-0.120	-0.224%	11.61万	0.00亿	0.000%
2026-07-20	60.000	53.670	62.000	53.670	-5.960	-9.995%	7.20万	0.00亿	0.000%
2026-07-17	66.370	59.630	66.560	59.630	-6.630	-10.006%	7.05万	0.00亿	0.000%
2026-07-16	69.610	66.260	71.200	65.600	-4.190	-5.947%	5.53万	0.00亿	0.000%
2026-07-15	76.150	70.450	78.540	70.050	-5.100	-6.750%	5.78万	0.00亿	0.000%
2026-07-14	73.940	75.550	80.000	72.620	2.540	3.479%	6.11万	0.00亿	0.000%
2026-07-13	80.590	73.010	80.730	72.160	-6.120	-7.734%	7.07万	0.00亿	0.000%
2026-07-10	81.200	79.130	88.470	78.010	-1.300	-1.616%	9.60万	0.00亿	0.000%
2026-07-09	79.440	80.430	81.290	75.190	1.720	2.185%	5.49万	0.00亿	0.000%
2026-07-08	85.080	78.710	85.500	78.480	-5.930	-7.006%	4.31万	0.00亿	0.000%
2026-07-07	81.000	84.640	87.390	80.700	3.240	3.980%	6.29万	0.00亿	0.000%
2026-07-06	88.000	81.400	88.880	80.840	-6.410	-7.300%	6.57万	0.00亿	0.000%
2026-07-03	84.810	87.810	90.500	82.980	4.500	5.402%	6.46万	0.00亿	0.000%
2026-07-02	85.040	83.310	88.970	82.030	-6.070	-6.791%	5.91万	0.00亿	0.000%
2026-07-01	94.040	89.380	94.040	86.850	-3.110	-3.363%	5.54万	0.00亿	0.000%
2026-06-30	91.470	92.490	93.630	88.980	0.310	0.336%	6.68万	0.00亿	0.000%
2026-06-29	96.430	92.180	100.620	90.540	-8.420	-8.370%	9.43万	0.00亿	0.000%
2026-06-26	91.720	100.600	102.040	89.000	7.200	7.709%	12.44万	0.00亿	0.000%
2026-06-25	88.000	93.400	94.000	84.510	3.770	4.206%	11.05万	0.00亿	0.000%
2026-06-24	89.000	89.630	92.790	86.580	-1.570	-1.721%	7.90万	0.00亿	0.000%
2026-06-23	93.130	91.200	94.120	89.950	-5.630	-5.814%	7.25万	0.00亿	0.000%
2026-06-22	97.290	96.830	98.250	88.990	-1.970	-1.994%	13.90万	0.00亿	0.000%
2026-06-18	97.000	98.800	103.280	94.360	-5.990	-5.716%	14.75万	0.00亿	0.000%
2026-06-17	97.320	104.790	104.790	95.490	6.580	6.700%	11.42万	0.00亿	0.000%
2026-06-16	95.000	98.210	99.110	91.890	7.830	8.663%	13.87万	0.00亿	0.000%
2026-06-15	80.790	90.380	90.380	80.790	8.220	10.005%	9.20万	0.00亿	0.000%
2026-06-12	79.880	82.160	85.610	79.000	1.970	2.457%	12.72万	0.00亿	0.000%
2026-06-11	79.150	80.190	82.000	77.180	-0.410	-0.509%	9.24万	0.00亿	0.000%
2026-06-10	83.420	80.600	83.960	76.210	-1.350	-1.647%	14.18万	0.00亿	0.000%
2026-06-09	78.600	81.950	81.950	76.920	7.450	10.000%	9.33万	0.00亿	0.000%
2026-06-08	81.120	74.500	82.330	74.120	-7.850	-9.532%	16.09万	0.00亿	0.000%
2026-06-05	78.000	82.350	82.350	77.130	7.490	10.005%	16.41万	0.00亿	0.000%
2026-06-04	68.510	74.860	74.860	66.980	6.810	10.007%	10.52万	0.00亿	0.000%
2026-06-03	69.500	68.050	72.440	67.000	0.250	0.369%	13.53万	0.00亿	0.000%
2026-06-02	68.220	67.800	70.510	64.620	-4.000	-5.571%	16.64万	0.00亿	0.000%
2026-06-01	71.010	71.800	73.120	69.000	0.800	1.127%	15.29万	0.00亿	0.000%
2026-05-29	73.470	71.000	78.420	69.600	-0.294	-0.412%	21.80万	0.00亿	0.000%
2026-05-28	62.934	71.294	71.294	62.854	6.490	10.015%	13.62万	0.00亿	0.000%
2026-05-27	60.054	64.804	66.514	60.054	3.290	5.348%	16.92万	0.00亿	0.000%
2026-05-26	57.914	61.514	61.514	56.834	5.600	10.015%	18.60万	0.00亿	0.000%
2026-05-25	50.554	55.914	55.914	49.534	5.090	10.015%	14.27万	0.00亿	0.000%
2026-05-22	47.834	50.824	50.934	46.854	3.480	7.350%	14.98万	0.00亿	0.000%
2026-05-21	45.944	47.344	49.344	45.544	1.430	3.115%	17.80万	0.00亿	0.000%
2026-05-20	41.224	45.914	45.914	40.704	4.180	10.016%	12.91万	0.00亿	0.000%
2026-05-19	41.534	41.734	42.334	39.284	-0.260	-0.619%	12.17万	0.00亿	0.000%
2026-05-18	42.264	41.994	45.544	40.794	-0.790	-1.846%	12.43万	0.00亿	0.000%
2026-05-15	43.434	42.784	45.114	41.714	-2.310	-5.123%	14.89万	0.00亿	0.000%
2026-05-14	44.034	45.094	45.294	42.274	1.160	2.640%	13.74万	0.00亿	0.000%
2026-05-13	43.484	43.934	46.434	41.834	0.480	1.105%	18.90万	0.00亿	0.000%
2026-05-12	42.434	43.454	44.614	40.544	0.880	2.067%	18.44万	0.00亿	0.000%
2026-05-11	44.044	42.574	44.044	39.684	0.730	1.745%	22.26万	0.00亿	0.000%
2026-05-08	39.184	41.844	41.844	39.174	3.810	10.017%	5.00万	0.00亿	0.000%
2026-05-07	34.424	38.034	38.204	33.884	2.700	7.641%	17.11万	0.00亿	0.000%
2026-05-06	33.644	35.334	35.774	33.334	2.650	8.108%	21.83万	0.00亿	0.000%
2026-04-30	34.234	32.684	35.754	32.014	-2.300	-6.574%	22.21万	0.00亿	0.000%
2026-04-29	33.864	34.984	35.114	31.924	1.220	3.613%	26.61万	0.00亿	0.000%
2026-04-28	37.034	33.764	38.184	33.484	-3.120	-8.459%	32.07万	0.00亿	0.000%
2026-04-27	36.214	36.884	36.884	36.214	3.360	10.023%	3.39万	0.00亿	0.000%
2026-04-24	30.394	33.524	33.524	29.934	3.050	10.009%	20.33万	0.00亿	0.000%
2026-04-23	28.334	30.474	31.214	28.334	1.660	5.761%	18.14万	0.00亿	0.000%
2026-04-22	27.174	28.814	29.434	26.994	1.350	4.916%	17.09万	0.00亿	0.000%
2026-04-21	27.704	27.464	28.284	27.204	-0.170	-0.615%	12.57万	0.00亿	0.000%
2026-04-20	28.094	27.634	28.334	27.484	-0.650	-2.298%	10.04万	0.00亿	0.000%
2026-04-17	28.294	28.284	28.824	27.454	-0.590	-2.043%	11.61万	0.00亿	0.000%
2026-04-16	29.634	28.874	29.634	28.144	-0.760	-2.565%	20.99万	0.00亿	0.000%
2026-04-15	26.694	29.634	29.634	26.044	2.700	10.025%	13.62万	0.00亿	0.000%
2026-04-14	28.374	26.934	28.814	26.454	-0.750	-2.709%	21.86万	0.00亿	0.000%
2026-04-13	26.334	27.684	29.064	25.824	0.000	0.000%	34.47万	0.00亿	0.000%
2026-04-10	24.224	26.414	26.414	23.944	0.000	0.000%	8.95万	0.00亿	0.000%
2026-04-09	23.934	24.004	24.254	23.434	0.000	0.000%	7.88万	0.00亿	0.000%
2026-04-08	24.244	24.404	24.574	23.484	0.000	0.000%	9.25万	0.00亿	0.000%
2026-04-07	24.084	23.934	24.494	23.614	0.000	0.000%	7.89万	0.00亿	0.000%
2026-04-03	25.124	24.114	25.234	23.434	0.000	0.000%	11.38万	0.00亿	0.000%
2026-04-02	25.964	24.874	26.124	24.634	0.000	0.000%	16.75万	0.00亿	0.000%
2026-04-01	27.394	26.224	28.154	25.754	0.000	0.000%	21.27万	0.00亿	0.000%