泰豪科技（600590）历史行情

以下为泰豪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
2026-10-16	7.330	7.420	7.600	7.280	0.210	2.913%	19.81万	0.00亿	0.000%
2026-10-15	7.370	7.210	7.400	7.180	-0.340	-4.503%	19.36万	0.00亿	0.000%
2026-10-14	7.740	7.550	7.770	7.530	-0.210	-2.706%	12.12万	0.00亿	0.000%
2026-10-13	7.600	7.760	7.820	7.430	0.060	0.779%	17.89万	0.00亿	0.000%
2026-10-12	7.930	7.700	7.970	7.680	-0.240	-3.023%	13.17万	0.00亿	0.000%
2026-10-09	8.000	7.940	8.000	7.640	-0.080	-0.998%	20.07万	0.00亿	0.000%
2026-10-08	8.110	8.020	8.290	7.950	-0.010	-0.125%	20.03万	0.00亿	0.000%
2026-10-07	8.160	8.030	8.220	8.010	-0.090	-1.108%	1,069.16万	0.87亿	1.267%
2026-10-06	8.160	8.030	8.220	8.010	-0.090	-1.108%	1,069.16万	0.87亿	1.267%
2026-10-05	8.160	8.030	8.220	8.010	-0.090	-1.108%	1,069.16万	0.87亿	1.267%
2026-10-02	8.160	8.030	8.220	8.010	-0.090	-1.108%	1,069.16万	0.87亿	1.267%
2026-10-01	8.160	8.030	8.220	8.010	-0.090	-1.108%	1,069.16万	0.87亿	1.267%
2026-09-30	8.160	8.030	8.220	8.010	-0.090	-1.108%	10.69万	0.00亿	0.000%
2026-09-29	8.100	8.120	8.200	8.060	0.030	0.371%	10.43万	0.00亿	0.000%
2026-09-28	8.380	8.090	8.380	8.010	-0.290	-3.461%	20.33万	0.00亿	0.000%
2026-09-27	8.420	8.380	8.530	8.380	-0.080	-0.946%	1,558.98万	1.31亿	1.848%
2026-09-24	8.420	8.380	8.530	8.380	-0.080	-0.946%	15.59万	0.00亿	0.000%
2026-09-23	8.620	8.460	8.620	8.400	-0.160	-1.856%	18.05万	0.00亿	0.000%
2026-09-22	8.880	8.620	8.900	8.590	-0.220	-2.489%	25.28万	0.00亿	0.000%
2026-09-21	8.700	8.840	8.870	8.630	0.140	1.609%	26.48万	0.00亿	0.000%
2026-09-18	8.520	8.700	8.740	8.460	0.220	2.594%	35.64万	0.00亿	0.000%
2026-09-17	8.730	8.480	9.050	8.390	-0.050	-0.586%	41.78万	0.00亿	0.000%
2026-09-16	8.420	8.530	8.590	8.360	0.130	1.548%	18.58万	0.00亿	0.000%
2026-09-15	8.550	8.400	8.620	8.390	-0.220	-2.552%	19.54万	0.00亿	0.000%
2026-09-14	8.800	8.620	8.900	8.600	-0.260	-2.928%	27.85万	0.00亿	0.000%
2026-09-11	8.780	8.880	8.960	8.620	0.010	0.113%	26.25万	0.00亿	0.000%
2026-09-10	9.010	8.870	9.040	8.830	-0.230	-2.527%	29.61万	0.00亿	0.000%
2026-09-09	8.690	9.100	9.160	8.650	0.410	4.718%	44.69万	0.00亿	0.000%
2026-09-08	8.610	8.690	8.720	8.560	0.080	0.929%	15.73万	0.00亿	0.000%
2026-09-07	8.700	8.610	8.780	8.550	-0.090	-1.034%	17.62万	0.00亿	0.000%
2026-09-04	8.700	8.700	8.890	8.640	0.040	0.462%	24.10万	0.00亿	0.000%
2026-09-03	8.600	8.660	8.750	8.530	0.040	0.464%	18.98万	0.00亿	0.000%
2026-09-02	8.440	8.620	8.670	8.390	0.110	1.293%	20.67万	0.00亿	0.000%
2026-09-01	8.580	8.510	8.590	8.430	-0.080	-0.931%	18.15万	0.00亿	0.000%
2026-08-31	8.300	8.590	8.590	8.300	0.210	2.506%	21.77万	0.00亿	0.000%
2026-08-28	8.340	8.380	8.470	8.300	0.030	0.359%	15.17万	0.00亿	0.000%
2026-08-27	8.250	8.350	8.400	8.190	0.050	0.602%	13.77万	0.00亿	0.000%
2026-08-26	8.270	8.300	8.420	8.200	0.020	0.242%	12.88万	0.00亿	0.000%
2026-08-25	7.900	8.280	8.330	7.900	0.170	2.096%	17.27万	0.00亿	0.000%
2026-08-24	8.290	8.110	8.330	7.980	-0.180	-2.171%	17.05万	0.00亿	0.000%
2026-08-21	8.100	8.290	8.330	8.010	0.110	1.345%	18.66万	0.00亿	0.000%
2026-08-20	8.380	8.180	8.390	8.150	-0.040	-0.487%	16.13万	0.00亿	0.000%
2026-08-19	8.700	8.220	8.750	8.210	-0.620	-7.014%	33.17万	0.00亿	0.000%
2026-08-18	9.200	8.840	9.200	8.710	-0.270	-2.964%	33.71万	0.00亿	0.000%
2026-08-17	8.590	9.110	9.230	8.540	0.510	5.930%	45.18万	0.00亿	0.000%
2026-08-14	8.600	8.600	8.670	8.500	-0.010	-0.116%	17.83万	0.00亿	0.000%
2026-08-13	8.810	8.610	8.920	8.610	-0.170	-1.936%	25.18万	0.00亿	0.000%
2026-08-12	8.780	8.780	8.830	8.610	-0.030	-0.341%	31.93万	0.00亿	0.000%
2026-08-11	8.660	8.810	9.140	8.470	0.120	1.381%	47.47万	0.00亿	0.000%
2026-08-10	8.590	8.690	8.700	8.450	0.120	1.400%	22.60万	0.00亿	0.000%
2026-08-07	8.570	8.570	8.590	8.320	0.020	0.234%	21.10万	0.00亿	0.000%
2026-08-06	8.600	8.550	8.690	8.430	-0.110	-1.270%	26.29万	0.00亿	0.000%
2026-08-05	8.490	8.660	8.780	8.460	0.170	2.002%	32.52万	0.00亿	0.000%
2026-08-04	8.400	8.490	8.520	8.290	0.120	1.434%	29.23万	0.00亿	0.000%
2026-08-03	8.000	8.370	8.410	8.000	0.340	4.234%	32.50万	0.00亿	0.000%
2026-07-31	7.950	8.030	8.180	7.930	0.200	2.554%	31.21万	0.00亿	0.000%
2026-07-30	7.950	7.830	8.060	7.770	-0.210	-2.612%	25.00万	0.00亿	0.000%
2026-07-29	7.830	8.040	8.070	7.620	0.220	2.813%	32.72万	0.00亿	0.000%
2026-07-28	8.020	7.820	8.120	7.760	-0.220	-2.736%	30.42万	0.00亿	0.000%
2026-07-27	7.720	8.040	8.050	7.670	0.370	4.824%	31.57万	0.00亿	0.000%
2026-07-24	7.840	7.670	8.000	7.670	-0.280	-3.522%	23.51万	0.00亿	0.000%
2026-07-23	7.350	7.950	7.990	7.350	0.480	6.426%	39.31万	0.00亿	0.000%
2026-07-22	7.510	7.470	7.750	7.410	-0.140	-1.840%	27.07万	0.00亿	0.000%
2026-07-21	7.510	7.610	7.700	6.890	0.040	0.528%	45.76万	0.00亿	0.000%
2026-07-20	7.680	7.570	8.080	7.420	-0.130	-1.688%	36.21万	0.00亿	0.000%
2026-07-17	8.060	7.700	8.090	7.590	-0.340	-4.229%	33.85万	0.00亿	0.000%
2026-07-16	8.220	8.040	8.300	8.010	-0.260	-3.133%	24.51万	0.00亿	0.000%
2026-07-15	8.460	8.300	8.550	8.210	-0.140	-1.659%	24.13万	0.00亿	0.000%
2026-07-14	8.450	8.440	8.470	8.000	0.000	0.000%	27.29万	0.00亿	0.000%
2026-07-13	9.180	8.440	9.230	8.370	-0.790	-8.559%	32.50万	0.00亿	0.000%
2026-07-10	9.040	9.230	9.620	8.880	0.250	2.784%	32.67万	0.00亿	0.000%
2026-07-09	9.040	8.980	9.090	8.560	0.000	0.000%	26.05万	0.00亿	0.000%
2026-07-08	9.400	8.980	9.400	8.980	-0.310	-3.337%	23.05万	0.00亿	0.000%
2026-07-07	9.840	9.290	10.030	9.250	-0.550	-5.589%	31.80万	0.00亿	0.000%
2026-07-06	10.010	9.840	10.380	9.800	-0.110	-1.106%	37.00万	0.00亿	0.000%
2026-07-03	9.540	9.950	10.090	9.520	0.420	4.407%	40.20万	0.00亿	0.000%
2026-07-02	10.060	9.530	10.110	9.490	-0.530	-5.268%	41.71万	0.00亿	0.000%
2026-07-01	10.100	10.060	10.240	9.890	-0.040	-0.396%	27.46万	0.00亿	0.000%
2026-06-30	10.000	10.100	10.180	9.810	0.100	1.000%	20.75万	0.00亿	0.000%
2026-06-29	10.150	10.000	10.300	9.820	-0.310	-3.007%	29.66万	0.00亿	0.000%
2026-06-26	10.710	10.310	10.790	10.280	-0.500	-4.625%	31.76万	0.00亿	0.000%
2026-06-25	11.120	10.810	11.120	10.670	-0.307	-2.762%	30.69万	0.00亿	0.000%
2026-06-24	11.207	11.117	11.237	10.977	-0.120	-1.068%	24.57万	0.00亿	0.000%
2026-06-23	11.657	11.237	11.667	11.157	-0.440	-3.768%	32.26万	0.00亿	0.000%
2026-06-22	12.047	11.677	12.427	11.457	-0.430	-3.552%	40.54万	0.00亿	0.000%
2026-06-18	11.807	12.107	12.387	11.597	0.290	2.454%	33.81万	0.00亿	0.000%
2026-06-17	11.747	11.817	12.137	11.687	-0.060	-0.505%	23.99万	0.00亿	0.000%
2026-06-16	11.897	11.877	11.977	11.647	-0.010	-0.084%	27.60万	0.00亿	0.000%
2026-06-15	11.977	11.887	12.077	11.627	0.110	0.934%	29.98万	0.00亿	0.000%
2026-06-12	11.587	11.777	12.257	11.587	0.350	3.063%	42.70万	0.00亿	0.000%
2026-06-11	11.767	11.427	11.767	11.357	-0.430	-3.627%	32.82万	0.00亿	0.000%
2026-06-10	12.167	11.857	12.167	11.477	-0.430	-3.500%	38.31万	0.00亿	0.000%
2026-06-09	12.477	12.287	12.477	12.147	-0.050	-0.405%	29.22万	0.00亿	0.000%
2026-06-08	12.597	12.337	12.907	12.127	-0.830	-6.304%	34.60万	0.00亿	0.000%
2026-06-05	13.427	13.167	13.827	13.027	-0.260	-1.936%	40.87万	0.00亿	0.000%
2026-06-04	13.557	13.427	13.837	13.197	-0.280	-2.043%	37.20万	0.00亿	0.000%
2026-06-03	12.697	13.707	13.817	12.577	0.890	6.944%	67.39万	0.00亿	0.000%
2026-06-02	12.877	12.817	13.017	12.327	-0.060	-0.466%	36.74万	0.00亿	0.000%
2026-06-01	12.787	12.877	13.457	12.577	0.150	1.179%	56.59万	0.00亿	0.000%
2026-05-29	14.057	12.727	14.257	12.717	-1.410	-9.974%	68.55万	0.00亿	0.000%
2026-05-28	14.397	14.137	14.527	13.787	-0.290	-2.010%	52.40万	0.00亿	0.000%
2026-05-27	15.297	14.427	15.567	14.417	-0.830	-5.440%	91.73万	0.00亿	0.000%
2026-05-26	13.307	15.257	15.407	13.087	1.250	8.924%	148.79万	0.00亿	0.000%
2026-05-25	14.477	14.007	15.267	13.887	-0.180	-1.269%	51.15万	0.00亿	0.000%
2026-05-22	13.917	14.187	14.337	13.747	0.350	2.529%	31.15万	0.00亿	0.000%
2026-05-21	14.807	13.837	14.837	13.807	-0.890	-6.043%	62.88万	0.00亿	0.000%
2026-05-20	14.477	14.727	14.917	14.207	0.260	1.797%	40.79万	0.00亿	0.000%
2026-05-19	14.277	14.467	14.577	13.817	0.140	0.977%	42.95万	0.00亿	0.000%
2026-05-18	14.477	14.327	14.617	14.197	-0.310	-2.118%	37.71万	0.00亿	0.000%
2026-05-15	15.187	14.637	15.297	14.477	-0.540	-3.558%	42.00万	0.00亿	0.000%
2026-05-14	16.087	15.177	16.237	15.157	-1.040	-6.413%	50.02万	0.00亿	0.000%
2026-05-13	15.557	16.217	16.487	15.177	0.500	3.181%	52.94万	0.00亿	0.000%
2026-05-12	16.157	15.717	16.267	15.377	-0.400	-2.482%	45.97万	0.00亿	0.000%
2026-05-11	16.717	16.117	16.797	15.997	-0.560	-3.358%	49.46万	0.00亿	0.000%
2026-05-08	16.767	16.677	16.997	16.607	-0.300	-1.767%	40.70万	0.00亿	0.000%
2026-05-07	16.977	16.977	17.377	16.857	0.170	1.011%	49.17万	0.00亿	0.000%
2026-05-06	15.917	16.807	17.207	15.857	1.140	7.276%	63.33万	0.00亿	0.000%
2026-04-30	15.827	15.667	16.157	15.627	-0.240	-1.509%	35.72万	0.00亿	0.000%
2026-04-29	15.527	15.907	16.217	15.527	0.100	0.633%	34.81万	0.00亿	0.000%
2026-04-28	16.087	15.807	16.277	15.647	-0.550	-3.362%	42.74万	0.00亿	0.000%
2026-04-27	16.777	16.357	16.917	16.077	-0.680	-3.991%	48.53万	0.00亿	0.000%
2026-04-24	17.177	17.037	17.607	16.877	-0.530	-3.017%	53.62万	0.00亿	0.000%
2026-04-23	18.177	17.567	18.537	16.717	0.320	1.855%	101.36万	0.00亿	0.000%
2026-04-22	17.127	17.247	17.417	16.547	-0.060	-0.347%	76.47万	0.00亿	0.000%
2026-04-21	17.857	17.307	17.857	16.497	-0.090	-0.517%	114.32万	0.00亿	0.000%
2026-04-20	16.977	17.397	17.397	16.977	0.000	0.000%	40.73万	0.00亿	0.000%
2026-04-17	14.947	15.817	15.887	14.267	0.000	0.000%	106.81万	0.00亿	0.000%
2026-04-16	14.200	14.960	15.250	14.080	0.760	5.350%	76.72万	11.35亿	9.090%
2026-04-15	15.177	14.197	15.277	14.127	0.000	0.000%	75.74万	0.00亿	0.000%
2026-04-14	14.527	15.067	15.327	14.507	0.610	4.219%	80.42万	0.00亿	0.000%
2026-04-13	14.667	14.457	14.757	13.837	0.000	0.000%	72.80万	0.00亿	0.000%
2026-04-10	14.257	14.817	15.127	14.037	0.000	0.000%	76.21万	0.00亿	0.000%
2026-04-09	14.097	14.087	14.247	13.847	0.000	0.000%	44.58万	0.00亿	0.000%
2026-04-08	13.777	14.137	14.277	13.577	0.000	0.000%	81.46万	0.00亿	0.000%
2026-04-07	13.437	13.127	13.857	12.757	0.000	0.000%	49.46万	0.00亿	0.000%
2026-04-03	13.627	13.447	13.777	13.207	0.000	0.000%	43.51万	0.00亿	0.000%
2026-04-02	13.847	13.647	14.077	13.417	0.000	0.000%	52.06万	0.00亿	0.000%
2026-04-01	13.357	13.877	14.117	13.127	0.000	0.000%	99.48万	0.00亿	0.000%