泰和科技（300801）历史行情

以下为泰和科技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
2026-10-06	21.290	21.400	21.780	21.290	0.100	0.469%	249.68万	0.54亿	1.820%
2026-10-05	21.290	21.400	21.780	21.290	0.100	0.469%	249.68万	0.54亿	1.820%
2026-10-02	21.290	21.400	21.780	21.290	0.100	0.469%	249.68万	0.54亿	1.820%
2026-10-01	21.290	21.400	21.780	21.290	0.100	0.469%	249.68万	0.54亿	1.820%
2026-09-30	21.290	21.400	21.780	21.290	0.100	0.469%	2.50万	0.00亿	0.000%
2026-09-29	20.710	21.300	21.400	20.670	0.490	2.355%	2.37万	0.00亿	0.000%
2026-09-28	21.560	20.810	21.560	20.620	-0.770	-3.568%	2.72万	0.00亿	0.000%
2026-09-27	22.000	21.580	22.090	21.550	-0.570	-2.573%	266.34万	0.58亿	1.941%
2026-09-24	22.000	21.580	22.090	21.550	-0.570	-2.573%	2.66万	0.00亿	0.000%
2026-09-23	22.000	22.150	22.170	21.810	0.110	0.499%	2.82万	0.00亿	0.000%
2026-09-22	21.900	22.040	22.340	21.900	0.100	0.456%	3.58万	0.00亿	0.000%
2026-09-21	21.900	21.940	22.070	21.800	0.160	0.735%	2.57万	0.00亿	0.000%
2026-09-18	21.530	21.780	21.930	21.530	0.300	1.397%	2.95万	0.00亿	0.000%
2026-09-17	21.550	21.480	21.760	21.250	-0.240	-1.105%	2.62万	0.00亿	0.000%
2026-09-16	21.140	21.720	21.840	21.030	0.430	2.020%	3.12万	0.00亿	0.000%
2026-09-15	21.160	21.290	21.680	20.890	0.230	1.092%	3.33万	0.00亿	0.000%
2026-09-14	20.950	21.060	21.350	20.800	0.040	0.190%	2.31万	0.00亿	0.000%
2026-09-11	21.360	21.020	21.490	20.630	-0.510	-2.369%	2.93万	0.00亿	0.000%
2026-09-10	21.750	21.530	21.800	21.530	-0.380	-1.734%	2.34万	0.00亿	0.000%
2026-09-09	22.120	21.910	22.300	21.820	-0.290	-1.306%	2.36万	0.00亿	0.000%
2026-09-08	21.890	22.200	22.250	21.700	0.300	1.370%	3.08万	0.00亿	0.000%
2026-09-07	21.880	21.900	22.150	21.810	0.050	0.229%	2.79万	0.00亿	0.000%
2026-09-04	22.420	21.850	22.700	21.720	-0.500	-2.237%	3.66万	0.00亿	0.000%
2026-09-03	22.600	22.350	22.720	22.230	-0.010	-0.045%	2.11万	0.00亿	0.000%
2026-09-02	22.600	22.360	22.610	22.130	-0.510	-2.230%	2.95万	0.00亿	0.000%
2026-09-01	23.160	22.870	23.280	22.750	-0.290	-1.252%	3.71万	0.00亿	0.000%
2026-08-31	23.030	23.160	23.180	22.660	-0.100	-0.430%	3.90万	0.00亿	0.000%
2026-08-28	23.100	23.260	23.470	23.010	0.130	0.562%	4.00万	0.00亿	0.000%
2026-08-27	22.420	23.130	23.220	22.410	0.450	1.984%	4.33万	0.00亿	0.000%
2026-08-26	22.380	22.680	22.900	22.250	0.230	1.024%	3.96万	0.00亿	0.000%
2026-08-25	22.350	22.450	22.510	21.810	-0.010	-0.045%	4.35万	0.00亿	0.000%
2026-08-24	22.670	22.460	23.150	22.100	-0.310	-1.361%	4.51万	0.00亿	0.000%
2026-08-21	22.600	22.770	22.870	22.080	-0.050	-0.219%	4.16万	0.00亿	0.000%
2026-08-20	23.160	22.820	23.250	22.690	0.030	0.132%	3.65万	0.00亿	0.000%
2026-08-19	23.410	22.790	23.750	22.710	-1.090	-4.564%	5.78万	0.00亿	0.000%
2026-08-18	24.420	23.880	24.420	23.640	-0.590	-2.411%	6.02万	0.00亿	0.000%
2026-08-17	23.830	24.470	24.490	23.530	0.740	3.118%	7.09万	0.00亿	0.000%
2026-08-14	23.390	23.730	23.980	23.270	0.400	1.715%	5.60万	0.00亿	0.000%
2026-08-13	23.900	23.330	24.040	23.330	-0.470	-1.975%	6.81万	0.00亿	0.000%
2026-08-12	24.100	23.800	24.320	23.720	-0.180	-0.751%	8.06万	0.00亿	0.000%
2026-08-11	23.880	23.980	24.110	23.610	0.040	0.167%	6.87万	0.00亿	0.000%
2026-08-10	24.100	23.940	24.160	23.690	-0.100	-0.416%	6.08万	0.00亿	0.000%
2026-08-07	23.640	24.040	24.090	23.150	0.250	1.051%	8.47万	0.00亿	0.000%
2026-08-06	23.490	23.790	23.990	23.390	-0.110	-0.460%	8.79万	0.00亿	0.000%
2026-08-05	22.400	23.900	24.260	22.400	1.300	5.752%	14.13万	0.00亿	0.000%
2026-08-04	22.540	22.600	22.750	22.230	0.100	0.444%	8.82万	0.00亿	0.000%
2026-08-03	22.160	22.500	22.800	21.880	0.140	0.626%	7.73万	0.00亿	0.000%
2026-07-31	22.880	22.360	23.530	22.320	0.140	0.630%	10.56万	0.00亿	0.000%
2026-07-30	23.210	22.220	23.210	22.180	-1.160	-4.962%	10.23万	0.00亿	0.000%
2026-07-29	23.410	23.380	23.830	22.090	-0.190	-0.806%	12.35万	0.00亿	0.000%
2026-07-28	24.080	23.570	24.770	23.420	-1.200	-4.845%	13.40万	0.00亿	0.000%
2026-07-27	22.440	24.770	25.440	22.220	2.020	8.879%	19.25万	0.00亿	0.000%
2026-07-24	20.900	22.750	23.970	20.820	1.620	7.667%	21.92万	0.00亿	0.000%
2026-07-23	20.310	21.130	21.170	20.270	0.760	3.731%	6.13万	0.00亿	0.000%
2026-07-22	20.470	20.370	20.870	20.220	-0.440	-2.114%	6.87万	0.00亿	0.000%
2026-07-21	19.650	20.810	20.850	18.560	1.170	5.957%	10.32万	0.00亿	0.000%
2026-07-20	21.350	19.640	21.550	19.240	-1.520	-7.183%	9.47万	0.00亿	0.000%
2026-07-17	22.270	21.160	22.750	21.050	-1.190	-5.324%	8.79万	0.00亿	0.000%
2026-07-16	23.550	22.350	23.550	22.190	-1.190	-5.055%	11.95万	0.00亿	0.000%
2026-07-15	23.670	23.540	24.180	22.380	0.060	0.256%	10.50万	0.00亿	0.000%
2026-07-14	23.720	23.480	23.890	22.720	-0.300	-1.262%	6.31万	0.00亿	0.000%
2026-07-13	25.620	23.780	25.750	23.680	-2.220	-8.538%	8.04万	0.00亿	0.000%
2026-07-10	26.600	26.000	27.280	26.000	-0.740	-2.767%	9.33万	0.00亿	0.000%
2026-07-09	26.980	26.740	27.180	25.670	-0.160	-0.595%	9.31万	0.00亿	0.000%
2026-07-08	29.410	26.900	29.660	26.880	-2.670	-9.029%	11.24万	0.00亿	0.000%
2026-07-07	29.760	29.570	30.470	29.390	-0.530	-1.761%	7.28万	0.00亿	0.000%
2026-07-06	31.030	30.100	32.030	29.960	-1.220	-3.895%	12.02万	0.00亿	0.000%
2026-07-03	34.370	31.320	34.400	30.620	-3.670	-10.489%	19.61万	0.00亿	0.000%
2026-07-02	34.800	34.990	36.120	33.600	-0.460	-1.298%	18.12万	0.00亿	0.000%
2026-07-01	31.830	35.450	35.990	31.830	3.150	9.752%	25.24万	0.00亿	0.000%
2026-06-30	33.420	32.300	33.500	31.000	-1.290	-3.840%	22.46万	0.00亿	0.000%
2026-06-29	30.510	33.590	35.220	30.510	3.320	10.968%	27.98万	0.00亿	0.000%
2026-06-26	28.860	30.270	30.500	28.860	1.950	6.886%	21.76万	0.00亿	0.000%
2026-06-25	28.280	28.320	30.400	27.340	-0.550	-1.905%	13.57万	0.00亿	0.000%
2026-06-24	29.880	28.870	30.550	27.680	-0.110	-0.380%	12.87万	0.00亿	0.000%
2026-06-23	27.900	28.980	29.750	27.630	0.710	2.511%	12.44万	0.00亿	0.000%
2026-06-22	27.000	28.270	28.270	26.320	1.070	3.934%	7.94万	0.00亿	0.000%
2026-06-18	27.780	27.200	27.980	27.000	-0.830	-2.961%	6.65万	0.00亿	0.000%
2026-06-17	27.290	28.030	28.400	27.170	0.570	2.076%	7.25万	0.00亿	0.000%
2026-06-16	27.020	27.460	27.850	26.820	0.430	1.591%	5.30万	0.00亿	0.000%
2026-06-15	26.600	27.030	27.030	26.080	0.680	2.581%	4.55万	0.00亿	0.000%
2026-06-12	26.100	26.350	26.860	25.840	0.320	1.229%	6.60万	0.00亿	0.000%
2026-06-11	25.310	26.030	26.120	24.880	0.460	1.799%	6.31万	0.00亿	0.000%
2026-06-10	25.200	25.570	25.770	25.070	0.100	0.393%	5.12万	0.00亿	0.000%
2026-06-09	24.310	25.470	25.610	24.210	1.390	5.772%	5.69万	0.00亿	0.000%
2026-06-08	24.800	24.080	25.110	23.680	-1.490	-5.827%	5.16万	0.00亿	0.000%
2026-06-05	25.350	25.570	25.940	24.460	0.100	0.393%	5.16万	0.00亿	0.000%
2026-06-04	25.910	25.470	26.030	25.220	-0.810	-3.082%	4.58万	0.00亿	0.000%
2026-06-03	26.140	26.280	26.970	25.710	0.140	0.536%	4.78万	0.00亿	0.000%
2026-06-02	26.870	26.140	26.990	25.690	-0.800	-2.970%	4.20万	0.00亿	0.000%
2026-06-01	26.880	26.940	27.820	26.810	-0.030	-0.111%	3.81万	0.00亿	0.000%
2026-05-29	28.440	26.970	28.650	26.820	-1.660	-5.798%	5.80万	0.00亿	0.000%
2026-05-28	27.470	28.630	28.990	26.890	1.120	4.071%	7.88万	0.00亿	0.000%
2026-05-27	28.370	27.510	28.620	27.150	-1.110	-3.878%	6.55万	0.00亿	0.000%
2026-05-26	28.810	28.620	29.760	28.210	-0.510	-1.751%	5.56万	0.00亿	0.000%
2026-05-25	29.780	29.130	30.030	28.710	-0.640	-2.150%	6.02万	0.00亿	0.000%
2026-05-22	28.710	29.770	30.000	28.600	1.200	4.200%	6.92万	0.00亿	0.000%
2026-05-21	29.920	28.570	30.700	28.540	-1.530	-5.083%	8.33万	0.00亿	0.000%
2026-05-20	29.570	30.100	30.550	29.310	0.359	1.207%	8.10万	0.00亿	0.000%
2026-05-19	29.901	29.741	30.641	29.501	-0.440	-1.458%	6.20万	0.00亿	0.000%
2026-05-18	30.601	30.181	31.041	29.901	-0.320	-1.049%	8.43万	0.00亿	0.000%
2026-05-15	28.881	30.501	31.121	28.791	1.720	5.976%	13.57万	0.00亿	0.000%
2026-05-14	30.191	28.781	30.381	28.731	-1.400	-4.639%	8.47万	0.00亿	0.000%
2026-05-13	29.901	30.181	30.311	29.711	0.120	0.399%	5.84万	0.00亿	0.000%
2026-05-12	30.801	30.061	30.801	29.621	-0.800	-2.592%	8.44万	0.00亿	0.000%
2026-05-11	30.631	30.861	31.071	30.301	0.390	1.280%	8.93万	0.00亿	0.000%
2026-05-08	30.601	30.471	31.231	30.311	-0.390	-1.264%	8.44万	0.00亿	0.000%
2026-05-07	30.691	30.861	31.251	30.601	-0.010	-0.032%	10.40万	0.00亿	0.000%
2026-05-06	30.201	30.871	30.891	30.001	0.670	2.218%	9.64万	0.00亿	0.000%
2026-04-30	30.421	30.201	31.021	30.051	-0.500	-1.629%	7.99万	0.00亿	0.000%
2026-04-29	29.701	30.701	30.901	29.461	0.710	2.367%	11.00万	0.00亿	0.000%
2026-04-28	30.021	29.991	30.591	29.751	-0.470	-1.543%	8.41万	0.00亿	0.000%
2026-04-27	30.101	30.461	30.731	29.901	-0.250	-0.814%	10.18万	0.00亿	0.000%
2026-04-24	29.981	30.711	31.391	29.971	-0.260	-0.839%	15.14万	0.00亿	0.000%
2026-04-23	31.901	30.971	32.471	30.461	0.340	1.110%	18.46万	0.00亿	0.000%
2026-04-22	31.241	30.631	31.781	29.901	-0.150	-0.487%	22.34万	0.00亿	0.000%
2026-04-21	28.621	30.781	31.261	28.621	4.170	15.670%	27.48万	0.00亿	0.000%
2026-04-20	26.801	26.611	26.811	26.541	-0.090	-0.337%	3.41万	0.00亿	0.000%
2026-04-17	26.431	26.701	26.801	26.231	0.160	0.603%	4.20万	0.00亿	0.000%
2026-04-16	26.381	26.541	26.681	26.081	0.260	0.989%	3.54万	0.00亿	0.000%
2026-04-15	27.021	26.281	27.191	26.201	-0.750	-2.775%	4.86万	0.00亿	0.000%
2026-04-14	26.221	27.031	27.031	26.171	0.900	3.444%	5.83万	0.00亿	0.000%
2026-04-13	26.351	26.131	26.471	25.881	-0.340	-1.284%	3.74万	0.00亿	0.000%
2026-04-10	25.861	26.471	26.731	25.861	0.730	2.836%	6.56万	0.00亿	0.000%
2026-04-09	26.421	25.741	26.421	25.401	0.000	0.000%	5.24万	0.00亿	0.000%
2026-04-08	26.401	26.391	26.641	26.181	0.000	0.000%	5.77万	0.00亿	0.000%
2026-04-07	25.441	25.981	26.131	25.441	0.000	0.000%	2.91万	0.00亿	0.000%
2026-04-03	26.211	25.441	26.471	25.421	0.000	0.000%	2.96万	0.00亿	0.000%
2026-04-02	26.081	26.201	26.811	25.911	0.000	0.000%	4.50万	0.00亿	0.000%
2026-04-01	26.061	26.171	26.561	25.851	0.000	0.000%	3.64万	0.00亿	0.000%