泰晶科技（603738）历史行情

以下为泰晶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
2026-10-09	31.180	29.890	31.180	28.070	-1.260	-4.045%	2,745.81万	8.09亿	7.116%
2026-10-08	32.730	31.150	33.090	30.700	-1.580	-4.827%	21.57万	0.00亿	0.000%
2026-10-07	34.350	32.730	34.380	32.660	-1.100	-3.252%	1,759.25万	5.87亿	4.559%
2026-10-06	34.350	32.730	34.380	32.660	-1.100	-3.252%	1,759.25万	5.87亿	4.559%
2026-10-05	34.350	32.730	34.380	32.660	-1.100	-3.252%	1,759.25万	5.87亿	4.559%
2026-10-02	34.350	32.730	34.380	32.660	-1.100	-3.252%	1,759.25万	5.87亿	4.559%
2026-10-01	34.350	32.730	34.380	32.660	-1.100	-3.252%	1,759.25万	5.87亿	4.559%
2026-09-30	34.350	32.730	34.380	32.660	-1.100	-3.252%	17.59万	0.00亿	0.000%
2026-09-29	32.980	33.830	34.260	32.970	-0.190	-0.558%	19.78万	0.00亿	0.000%
2026-09-28	37.600	34.020	37.650	34.020	-3.780	-10.000%	26.52万	0.00亿	0.000%
2026-09-27	38.000	37.800	39.390	37.600	-0.430	-1.125%	2,888.01万	11.09亿	7.484%
2026-09-24	38.000	37.800	39.390	37.600	-0.430	-1.125%	28.88万	0.00亿	0.000%
2026-09-23	37.970	38.230	38.720	37.610	0.370	0.977%	19.27万	0.00亿	0.000%
2026-09-22	39.150	37.860	39.250	37.570	-0.710	-1.841%	25.06万	0.00亿	0.000%
2026-09-21	38.200	38.570	39.190	37.730	0.680	1.795%	24.59万	0.00亿	0.000%
2026-09-18	37.670	37.890	38.500	36.940	1.260	3.440%	29.83万	0.00亿	0.000%
2026-09-17	36.900	36.630	37.770	36.490	-0.670	-1.796%	23.89万	0.00亿	0.000%
2026-09-16	35.800	37.300	37.530	35.400	1.520	4.248%	30.15万	0.00亿	0.000%
2026-09-15	34.950	35.780	36.570	34.950	0.550	1.561%	24.18万	0.00亿	0.000%
2026-09-14	34.520	35.230	35.900	33.410	0.170	0.485%	21.13万	0.00亿	0.000%
2026-09-11	34.730	35.060	36.160	33.690	-0.430	-1.212%	26.32万	0.00亿	0.000%
2026-09-10	35.210	35.490	36.350	34.910	-0.300	-0.838%	17.62万	0.00亿	0.000%
2026-09-09	36.000	35.790	37.140	35.560	0.330	0.931%	29.27万	0.00亿	0.000%
2026-09-08	36.170	35.460	36.910	35.200	-0.740	-2.044%	21.58万	0.00亿	0.000%
2026-09-07	34.860	36.200	36.280	34.660	1.900	5.539%	23.90万	0.00亿	0.000%
2026-09-04	36.680	34.300	37.000	33.880	-1.940	-5.353%	28.76万	0.00亿	0.000%
2026-09-03	36.700	36.240	36.940	35.700	0.110	0.304%	23.97万	0.00亿	0.000%
2026-09-02	36.230	36.130	37.100	36.060	-1.300	-3.473%	18.77万	0.00亿	0.000%
2026-09-01	39.390	37.430	39.660	37.190	-1.960	-4.976%	27.20万	0.00亿	0.000%
2026-08-31	39.350	39.390	39.980	38.570	-0.830	-2.064%	35.00万	0.00亿	0.000%
2026-08-28	41.970	40.220	42.520	40.160	-1.870	-4.443%	49.82万	0.00亿	0.000%
2026-08-27	39.440	42.090	42.690	38.700	3.280	8.451%	66.83万	0.00亿	0.000%
2026-08-26	38.510	38.810	39.440	37.210	1.110	2.944%	45.39万	0.00亿	0.000%
2026-08-25	34.780	37.700	38.210	34.540	1.770	4.926%	38.85万	0.00亿	0.000%
2026-08-24	38.090	35.930	38.130	34.770	-1.640	-4.365%	31.62万	0.00亿	0.000%
2026-08-21	35.900	37.570	38.280	35.900	1.240	3.413%	38.64万	0.00亿	0.000%
2026-08-20	35.510	36.330	36.390	34.050	0.430	1.198%	42.88万	0.00亿	0.000%
2026-08-19	37.490	35.900	38.470	35.900	-3.990	-10.003%	40.31万	0.00亿	0.000%
2026-08-18	40.360	39.890	41.870	39.030	-0.800	-1.966%	55.52万	0.00亿	0.000%
2026-08-17	38.000	40.690	41.660	37.020	2.390	6.240%	75.13万	0.00亿	0.000%
2026-08-14	36.830	38.300	38.300	36.180	2.170	6.006%	40.20万	0.00亿	0.000%
2026-08-13	37.900	36.130	38.300	36.130	-1.310	-3.499%	45.13万	0.00亿	0.000%
2026-08-12	36.900	37.440	37.980	36.140	0.700	1.905%	41.62万	0.00亿	0.000%
2026-08-11	35.700	36.740	37.740	35.000	0.500	1.380%	49.29万	0.00亿	0.000%
2026-08-10	36.500	36.240	37.480	34.900	-0.390	-1.065%	52.85万	0.00亿	0.000%
2026-08-07	36.470	36.630	38.000	34.940	0.160	0.439%	85.79万	0.00亿	0.000%
2026-08-06	33.800	36.470	36.470	33.800	3.320	10.015%	61.13万	0.00亿	0.000%
2026-08-05	31.020	33.150	33.560	30.940	1.340	4.213%	48.73万	0.00亿	0.000%
2026-08-04	29.500	31.810	31.810	29.210	2.890	9.993%	28.41万	0.00亿	0.000%
2026-08-03	30.130	28.920	30.980	28.650	-1.000	-3.342%	41.53万	0.00亿	0.000%
2026-07-31	29.910	29.920	29.920	29.390	2.720	10.000%	29.82万	0.00亿	0.000%
2026-07-30	29.330	27.200	29.810	26.630	-2.290	-7.765%	32.98万	0.00亿	0.000%
2026-07-29	30.660	29.490	30.900	28.190	-1.170	-3.816%	34.53万	0.00亿	0.000%
2026-07-28	31.600	30.660	33.460	30.200	-2.140	-6.524%	29.12万	0.00亿	0.000%
2026-07-27	31.830	32.800	32.800	30.280	1.500	4.792%	26.18万	0.00亿	0.000%
2026-07-24	31.580	31.300	32.870	30.890	-1.060	-3.276%	24.24万	0.00亿	0.000%
2026-07-23	32.530	32.360	34.670	31.910	0.260	0.810%	32.36万	0.00亿	0.000%
2026-07-22	32.960	32.100	34.040	31.610	-1.110	-3.342%	37.48万	0.00亿	0.000%
2026-07-21	31.080	33.210	33.270	27.560	2.590	8.459%	48.17万	0.00亿	0.000%
2026-07-20	35.260	30.620	35.500	30.620	-3.400	-9.994%	36.21万	0.00亿	0.000%
2026-07-17	37.800	34.020	38.380	34.020	-3.780	-10.000%	37.04万	0.00亿	0.000%
2026-07-16	39.520	37.800	40.680	37.000	-2.550	-6.320%	30.48万	0.00亿	0.000%
2026-07-15	43.790	40.350	44.290	40.100	-2.690	-6.250%	28.16万	0.00亿	0.000%
2026-07-14	41.000	43.040	43.400	39.670	1.130	2.696%	41.89万	0.00亿	0.000%
2026-07-13	46.570	41.910	46.930	41.910	-4.660	-10.006%	32.66万	0.00亿	0.000%
2026-07-10	49.500	46.570	51.480	46.500	-1.530	-3.181%	39.33万	0.00亿	0.000%
2026-07-09	46.880	48.100	48.200	43.750	2.140	4.656%	42.52万	0.00亿	0.000%
2026-07-08	50.150	45.960	50.990	45.800	-3.670	-7.395%	32.37万	0.00亿	0.000%
2026-07-07	51.320	49.630	52.430	48.900	-2.110	-4.078%	26.15万	0.00亿	0.000%
2026-07-06	54.000	51.740	55.540	50.990	-1.770	-3.308%	37.19万	0.00亿	0.000%
2026-07-03	56.000	53.510	57.940	53.510	-5.940	-9.992%	53.46万	0.00亿	0.000%
2026-07-02	68.500	59.450	68.670	59.450	-6.610	-10.006%	67.62万	0.00亿	0.000%
2026-07-01	66.060	66.060	66.060	66.060	6.010	10.008%	5.20万	0.00亿	0.000%
2026-06-30	58.550	60.050	61.780	58.200	1.010	1.711%	36.69万	0.00亿	0.000%
2026-06-29	63.750	59.040	64.980	57.900	-5.260	-8.180%	53.16万	0.00亿	0.000%
2026-06-26	64.670	64.300	69.350	64.000	-0.460	-0.710%	52.66万	0.00亿	0.000%
2026-06-25	60.740	64.760	65.380	58.100	3.350	5.455%	69.21万	0.00亿	0.000%
2026-06-24	61.770	61.410	63.520	59.000	-1.840	-2.909%	48.90万	0.00亿	0.000%
2026-06-23	61.710	63.250	66.000	60.500	1.550	2.512%	53.48万	0.00亿	0.000%
2026-06-22	60.600	61.700	64.660	59.080	2.751	4.667%	54.43万	0.00亿	0.000%
2026-06-18	58.959	58.949	61.839	57.239	-0.010	-0.017%	58.12万	0.00亿	0.000%
2026-06-17	54.729	58.959	60.949	54.729	3.490	6.292%	63.68万	0.00亿	0.000%
2026-06-16	56.959	55.469	58.559	53.269	-1.400	-2.462%	77.53万	0.00亿	0.000%
2026-06-15	56.869	56.869	56.869	51.699	5.170	10.000%	86.75万	0.00亿	0.000%
2026-06-12	49.959	51.699	51.699	48.999	4.700	10.000%	17.34万	0.00亿	0.000%
2026-06-11	43.069	46.999	48.099	43.069	3.280	7.502%	64.30万	0.00亿	0.000%
2026-06-10	44.039	43.719	45.589	42.979	-1.430	-3.167%	30.69万	0.00亿	0.000%
2026-06-09	43.839	45.149	45.919	42.789	2.170	5.049%	36.84万	0.00亿	0.000%
2026-06-08	41.709	42.979	43.719	41.709	-1.470	-3.307%	31.81万	0.00亿	0.000%
2026-06-05	44.559	44.449	46.109	43.939	-0.860	-1.898%	35.14万	0.00亿	0.000%
2026-06-04	44.509	45.309	46.809	44.509	-0.450	-0.983%	41.29万	0.00亿	0.000%
2026-06-03	44.169	45.759	47.959	43.679	2.160	4.954%	59.71万	0.00亿	0.000%
2026-06-02	42.859	43.599	44.259	41.239	1.240	2.927%	35.74万	0.00亿	0.000%
2026-06-01	43.289	42.359	44.719	42.209	-1.020	-2.351%	40.74万	0.00亿	0.000%
2026-05-29	49.659	43.379	50.529	42.959	-3.980	-8.404%	56.65万	0.00亿	0.000%
2026-05-28	44.959	47.359	47.459	44.909	1.430	3.114%	39.82万	0.00亿	0.000%
2026-05-27	46.049	45.929	48.419	45.259	-0.900	-1.922%	39.82万	0.00亿	0.000%
2026-05-26	49.159	46.829	49.459	46.159	-2.320	-4.720%	43.98万	0.00亿	0.000%
2026-05-25	51.699	49.149	52.899	48.489	-1.050	-2.092%	49.93万	0.00亿	0.000%
2026-05-22	47.959	50.199	51.799	47.949	3.110	6.605%	52.37万	0.00亿	0.000%
2026-05-21	50.459	47.089	51.639	46.669	-3.720	-7.322%	51.70万	0.00亿	0.000%
2026-05-20	51.959	50.809	52.649	48.739	-1.650	-3.145%	56.27万	0.00亿	0.000%
2026-05-19	53.789	52.459	54.739	50.299	-1.500	-2.780%	53.06万	0.00亿	0.000%
2026-05-18	55.409	53.959	57.639	53.109	-1.580	-2.845%	64.74万	0.00亿	0.000%
2026-05-15	53.489	55.539	58.239	53.489	2.600	4.911%	72.29万	0.00亿	0.000%
2026-05-14	54.459	52.939	57.259	51.639	-1.020	-1.890%	59.56万	0.00亿	0.000%
2026-05-13	53.279	53.959	55.279	52.359	-0.280	-0.516%	57.14万	0.00亿	0.000%
2026-05-12	50.959	54.239	54.949	49.209	2.570	4.974%	77.72万	0.00亿	0.000%
2026-05-11	50.629	51.669	51.669	50.009	4.700	10.007%	26.13万	0.00亿	0.000%
2026-05-08	46.969	46.969	46.969	45.609	4.270	10.000%	19.89万	0.00亿	0.000%
2026-05-07	41.949	42.699	42.699	41.949	3.890	10.023%	11.70万	0.00亿	0.000%
2026-05-06	38.339	38.809	40.109	37.849	0.530	1.385%	51.14万	0.00亿	0.000%
2026-04-30	40.259	38.279	40.759	37.269	-1.500	-3.771%	60.24万	0.00亿	0.000%
2026-04-29	35.839	39.779	39.779	34.969	3.620	10.011%	68.15万	0.00亿	0.000%
2026-04-28	38.959	36.159	39.159	35.639	-2.730	-7.020%	67.11万	0.00亿	0.000%
2026-04-27	40.869	38.889	42.959	38.259	-0.880	-2.213%	86.84万	0.00亿	0.000%
2026-04-24	37.259	39.769	40.659	37.209	2.810	7.603%	92.72万	0.00亿	0.000%
2026-04-23	35.959	36.959	37.509	35.359	1.480	4.171%	81.26万	0.00亿	0.000%
2026-04-22	34.959	35.479	36.259	32.759	0.850	2.455%	77.77万	0.00亿	0.000%
2026-04-21	31.399	34.629	34.629	30.909	3.150	10.007%	47.71万	0.00亿	0.000%
2026-04-20	30.879	31.479	32.539	30.529	1.350	4.481%	66.42万	0.00亿	0.000%
2026-04-17	28.069	30.129	30.129	27.459	2.740	10.004%	62.84万	0.00亿	0.000%
2026-04-16	27.119	27.389	28.149	26.759	0.280	1.033%	40.71万	0.00亿	0.000%
2026-04-15	27.869	27.109	28.169	26.969	-0.760	-2.727%	36.67万	0.00亿	0.000%
2026-04-14	28.539	27.869	28.739	27.579	-0.230	-0.819%	55.00万	0.00亿	0.000%
2026-04-13	25.359	28.099	28.099	25.359	0.000	0.000%	42.34万	0.00亿	0.000%
2026-04-10	25.659	25.539	26.619	25.249	0.000	0.000%	36.64万	0.00亿	0.000%
2026-04-09	25.889	25.349	26.159	25.309	0.000	0.000%	37.35万	0.00亿	0.000%
2026-04-08	24.949	26.149	26.619	24.819	0.000	0.000%	63.44万	0.00亿	0.000%
2026-04-07	25.309	24.199	25.609	23.739	0.000	0.000%	40.52万	0.00亿	0.000%
2026-04-03	25.389	25.189	26.259	24.379	0.000	0.000%	45.13万	0.00亿	0.000%
2026-04-02	26.259	24.769	26.739	24.669	0.000	0.000%	46.05万	0.00亿	0.000%
2026-04-01	26.809	26.259	27.319	25.109	0.000	0.000%	56.48万	0.00亿	0.000%