泰坦科技（688133）历史行情

以下为泰坦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
2026-10-02	21.790	22.380	23.010	21.760	0.620	2.849%	579.33万	1.30亿	3.523%
2026-10-01	21.790	22.380	23.010	21.760	0.620	2.849%	579.33万	1.30亿	3.523%
2026-09-30	21.790	22.380	23.010	21.760	0.620	2.849%	579.33万	0.00亿	0.000%
2026-09-29	21.600	21.760	22.740	21.600	0.130	0.601%	490.99万	0.00亿	0.000%
2026-09-28	22.710	21.630	22.720	21.330	-1.070	-4.714%	471.23万	0.00亿	0.000%
2026-09-27	23.140	22.700	23.390	22.630	-0.470	-2.028%	491.61万	1.13亿	2.990%
2026-09-24	23.140	22.700	23.390	22.630	-0.470	-2.028%	491.61万	0.00亿	0.000%
2026-09-23	22.000	23.170	23.480	21.910	1.150	5.223%	868.57万	0.00亿	0.000%
2026-09-22	22.160	22.020	22.750	21.710	-0.020	-0.091%	628.75万	0.00亿	0.000%
2026-09-21	21.000	22.040	22.130	20.800	1.460	7.094%	808.36万	0.00亿	0.000%
2026-09-18	20.340	20.580	20.980	20.340	0.450	2.235%	390.02万	0.00亿	0.000%
2026-09-17	20.210	20.130	20.670	20.000	-0.200	-0.984%	288.28万	0.00亿	0.000%
2026-09-16	19.950	20.330	20.390	19.590	0.580	2.937%	284.96万	0.00亿	0.000%
2026-09-15	19.710	19.750	20.200	19.600	-0.070	-0.353%	317.36万	0.00亿	0.000%
2026-09-14	19.300	19.820	20.160	19.200	0.390	2.007%	375.36万	0.00亿	0.000%
2026-09-11	20.110	19.430	20.230	19.010	-0.900	-4.427%	570.84万	0.00亿	0.000%
2026-09-10	21.000	20.330	21.000	20.300	-0.770	-3.649%	340.67万	0.00亿	0.000%
2026-09-09	20.650	21.100	21.380	20.590	0.330	1.589%	367.60万	0.00亿	0.000%
2026-09-08	21.000	20.770	21.050	20.550	-0.130	-0.622%	397.89万	0.00亿	0.000%
2026-09-07	21.320	20.900	21.410	20.510	-0.210	-0.995%	437.68万	0.00亿	0.000%
2026-09-04	20.980	21.110	21.630	20.860	0.250	1.198%	477.45万	0.00亿	0.000%
2026-09-03	20.680	20.860	21.130	20.390	0.340	1.657%	529.81万	0.00亿	0.000%
2026-09-02	21.530	20.520	21.590	20.080	-1.220	-5.612%	904.23万	0.00亿	0.000%
2026-09-01	22.360	21.740	22.480	21.600	-0.610	-2.729%	459.62万	0.00亿	0.000%
2026-08-31	23.060	22.350	23.060	22.040	-1.020	-4.365%	568.75万	0.00亿	0.000%
2026-08-28	23.230	23.370	23.690	23.010	0.070	0.300%	406.53万	0.00亿	0.000%
2026-08-27	23.330	23.300	23.690	23.000	-0.170	-0.724%	269.98万	0.00亿	0.000%
2026-08-26	23.500	23.470	23.950	22.910	-0.310	-1.304%	374.20万	0.00亿	0.000%
2026-08-25	22.100	23.780	23.850	21.660	1.480	6.637%	563.91万	0.00亿	0.000%
2026-08-24	23.330	22.300	23.450	22.020	-1.030	-4.415%	399.23万	0.00亿	0.000%
2026-08-21	23.910	23.330	23.910	23.130	-0.780	-3.235%	310.79万	0.00亿	0.000%
2026-08-20	23.040	24.110	24.710	23.040	1.330	5.838%	565.55万	0.00亿	0.000%
2026-08-19	23.480	22.780	23.980	22.560	-1.090	-4.566%	428.35万	0.00亿	0.000%
2026-08-18	24.000	23.870	24.660	23.450	-0.040	-0.167%	495.01万	0.00亿	0.000%
2026-08-17	24.630	23.910	24.720	23.210	-0.590	-2.408%	768.80万	0.00亿	0.000%
2026-08-14	24.800	24.500	26.260	24.410	-0.090	-0.366%	771.05万	0.00亿	0.000%
2026-08-13	24.750	24.590	25.600	24.410	-0.210	-0.847%	713.50万	0.00亿	0.000%
2026-08-12	24.220	24.800	25.890	24.220	0.170	0.690%	373.03万	0.00亿	0.000%
2026-08-11	24.610	24.630	24.980	23.860	0.170	0.695%	468.12万	0.00亿	0.000%
2026-08-10	24.900	24.460	25.290	23.920	-0.630	-2.511%	672.85万	0.00亿	0.000%
2026-08-07	23.900	25.090	25.430	23.170	1.190	4.979%	959.38万	0.00亿	0.000%
2026-08-06	21.690	23.900	24.710	21.640	2.010	9.182%	1,082.47万	0.00亿	0.000%
2026-08-05	20.900	21.890	22.220	20.830	0.990	4.737%	490.54万	0.00亿	0.000%
2026-08-04	19.800	20.900	21.170	19.800	1.170	5.930%	520.10万	0.00亿	0.000%
2026-08-03	19.870	19.730	20.280	19.560	-0.110	-0.554%	242.54万	0.00亿	0.000%
2026-07-31	19.760	19.840	20.690	19.660	0.470	2.426%	494.74万	0.00亿	0.000%
2026-07-30	20.250	19.370	20.350	18.890	-0.980	-4.816%	526.25万	0.00亿	0.000%
2026-07-29	19.940	20.350	20.840	19.860	0.350	1.750%	374.93万	0.00亿	0.000%
2026-07-28	20.370	20.000	20.670	19.900	-0.580	-2.818%	254.96万	0.00亿	0.000%
2026-07-27	19.800	20.580	20.630	19.530	0.440	2.185%	350.20万	0.00亿	0.000%
2026-07-24	21.500	20.140	21.730	19.880	-1.610	-7.402%	586.29万	0.00亿	0.000%
2026-07-23	21.900	21.750	22.490	21.530	-0.180	-0.821%	392.41万	0.00亿	0.000%
2026-07-22	21.870	21.930	22.080	21.330	0.030	0.137%	456.19万	0.00亿	0.000%
2026-07-21	20.900	21.900	22.090	19.200	1.100	5.288%	984.80万	0.00亿	0.000%
2026-07-20	19.530	20.800	21.640	19.530	1.360	6.996%	1,104.01万	0.00亿	0.000%
2026-07-17	20.290	19.440	20.750	19.400	-0.960	-4.706%	584.78万	0.00亿	0.000%
2026-07-16	20.780	20.400	21.180	20.150	-0.540	-2.579%	502.99万	0.00亿	0.000%
2026-07-15	19.410	20.940	21.480	19.240	1.540	7.938%	656.18万	0.00亿	0.000%
2026-07-14	19.350	19.400	20.240	19.120	0.090	0.466%	511.80万	0.00亿	0.000%
2026-07-13	20.200	19.310	20.200	19.070	-0.960	-4.736%	481.70万	0.00亿	0.000%
2026-07-10	19.570	20.270	21.320	18.960	0.990	5.135%	533.40万	0.00亿	0.000%
2026-07-09	18.560	19.280	19.720	18.560	0.720	3.879%	553.37万	0.00亿	0.000%
2026-07-08	19.100	18.560	19.480	18.390	-0.640	-3.333%	412.11万	0.00亿	0.000%
2026-07-07	20.300	19.200	20.500	19.160	-1.240	-6.067%	417.37万	0.00亿	0.000%
2026-07-06	21.580	20.440	21.580	19.910	-0.600	-2.852%	437.31万	0.00亿	0.000%
2026-07-03	21.400	21.040	21.740	20.930	-0.460	-2.140%	363.69万	0.00亿	0.000%
2026-07-02	21.980	21.500	22.350	21.360	-0.450	-2.050%	469.48万	0.00亿	0.000%
2026-07-01	21.140	21.950	22.400	21.030	0.820	3.881%	497.52万	0.00亿	0.000%
2026-06-30	20.580	21.130	21.950	20.190	0.350	1.684%	606.21万	0.00亿	0.000%
2026-06-29	20.580	20.780	21.800	20.410	-0.250	-1.189%	604.91万	0.00亿	0.000%
2026-06-26	22.100	21.030	22.490	20.820	-1.280	-5.737%	553.03万	0.00亿	0.000%
2026-06-25	22.270	22.310	22.600	21.700	-0.150	-0.668%	457.73万	0.00亿	0.000%
2026-06-24	22.710	22.460	23.230	21.770	-0.370	-1.621%	609.55万	0.00亿	0.000%
2026-06-23	21.110	22.830	23.590	20.870	1.730	8.199%	961.87万	0.00亿	0.000%
2026-06-22	20.500	21.100	21.280	20.030	0.640	3.128%	585.98万	0.00亿	0.000%
2026-06-18	19.960	20.460	20.780	19.900	0.420	2.096%	402.08万	0.00亿	0.000%
2026-06-17	19.990	20.040	20.360	19.680	-0.020	-0.100%	352.25万	0.00亿	0.000%
2026-06-16	19.290	20.060	20.250	19.190	0.580	2.977%	468.96万	0.00亿	0.000%
2026-06-15	18.600	19.480	19.710	18.530	0.880	4.731%	673.07万	0.00亿	0.000%
2026-06-12	19.000	18.600	19.710	18.430	-0.070	-0.375%	710.60万	0.00亿	0.000%
2026-06-11	18.700	18.670	19.170	18.260	-0.310	-1.633%	511.93万	0.00亿	0.000%
2026-06-10	19.500	18.980	19.600	18.460	-0.680	-3.459%	458.77万	0.00亿	0.000%
2026-06-09	19.500	19.660	19.870	18.890	0.340	1.760%	385.29万	0.00亿	0.000%
2026-06-08	19.910	19.320	20.550	19.000	-1.050	-5.155%	507.45万	0.00亿	0.000%
2026-06-05	20.080	20.370	20.810	19.230	0.280	1.394%	599.71万	0.00亿	0.000%
2026-06-04	21.240	20.090	21.300	19.880	-1.410	-6.558%	743.85万	0.00亿	0.000%
2026-06-03	21.180	21.500	22.070	21.090	0.200	0.939%	613.41万	0.00亿	0.000%
2026-06-02	22.390	21.300	22.390	20.900	-1.090	-4.868%	732.81万	0.00亿	0.000%
2026-06-01	22.090	22.390	22.830	21.550	0.390	1.773%	505.57万	0.00亿	0.000%
2026-05-29	24.800	22.000	24.800	21.880	-2.360	-9.688%	1,041.83万	0.00亿	0.000%
2026-05-28	25.300	24.360	25.680	23.840	-0.910	-3.601%	796.66万	0.00亿	0.000%
2026-05-27	25.800	25.270	27.600	24.920	-0.260	-1.018%	965.63万	0.00亿	0.000%
2026-05-26	26.500	25.530	27.000	25.150	-1.580	-5.828%	870.01万	0.00亿	0.000%
2026-05-25	27.600	27.110	27.840	25.990	-0.880	-3.144%	1,398.27万	0.00亿	0.000%
2026-05-22	24.800	27.990	29.150	24.340	3.430	13.966%	2,123.69万	0.00亿	0.000%
2026-05-21	28.060	24.560	28.990	24.500	-2.690	-9.872%	1,771.47万	0.00亿	0.000%
2026-05-20	23.440	27.250	27.740	22.970	3.970	17.053%	1,880.48万	0.00亿	0.000%
2026-05-19	23.120	23.280	23.300	22.600	0.180	0.779%	317.01万	0.00亿	0.000%
2026-05-18	22.380	23.100	23.380	22.160	0.720	3.217%	384.43万	0.00亿	0.000%
2026-05-15	22.980	22.380	23.490	22.200	-0.600	-2.611%	480.97万	0.00亿	0.000%
2026-05-14	22.590	22.980	23.190	22.350	0.320	1.412%	441.04万	0.00亿	0.000%
2026-05-13	22.310	22.660	22.900	21.950	0.310	1.387%	306.99万	0.00亿	0.000%
2026-05-12	22.870	22.350	23.330	22.100	-0.520	-2.274%	324.77万	0.00亿	0.000%
2026-05-11	22.220	22.870	23.090	21.970	0.720	3.251%	436.70万	0.00亿	0.000%
2026-05-08	22.500	22.150	22.500	21.900	-0.390	-1.730%	325.99万	0.00亿	0.000%
2026-05-07	22.490	22.540	22.890	22.200	0.200	0.895%	313.03万	0.00亿	0.000%
2026-05-06	22.660	22.340	22.760	22.220	-0.110	-0.490%	339.19万	0.00亿	0.000%
2026-04-30	22.000	22.450	23.360	21.800	-0.580	-2.518%	725.58万	0.00亿	0.000%
2026-04-29	22.610	23.030	23.460	22.250	0.130	0.568%	424.81万	0.00亿	0.000%
2026-04-28	22.920	22.900	23.080	22.150	-0.280	-1.208%	466.17万	0.00亿	0.000%
2026-04-27	21.530	23.180	23.250	21.480	1.410	6.477%	510.69万	0.00亿	0.000%
2026-04-24	21.820	21.770	22.000	21.420	-0.380	-1.716%	355.02万	0.00亿	0.000%
2026-04-23	22.550	22.150	22.970	21.960	-0.560	-2.466%	347.96万	0.00亿	0.000%
2026-04-22	22.510	22.710	22.810	22.460	0.200	0.888%	237.96万	0.00亿	0.000%
2026-04-21	22.900	22.510	22.900	22.170	-0.410	-1.789%	368.05万	0.00亿	0.000%
2026-04-20	22.390	22.920	23.730	22.330	1.160	5.331%	771.07万	0.00亿	0.000%
2026-04-17	21.470	21.760	22.020	21.360	0.310	1.445%	333.28万	0.00亿	0.000%
2026-04-16	21.550	21.450	21.620	21.080	-0.110	-0.510%	257.26万	0.00亿	0.000%
2026-04-15	21.200	21.560	21.590	21.090	0.450	2.132%	388.83万	0.00亿	0.000%
2026-04-14	21.360	21.110	21.410	20.780	0.000	0.000%	316.48万	0.00亿	0.000%
2026-04-13	20.880	21.110	21.170	20.850	0.020	0.095%	286.96万	0.00亿	0.000%
2026-04-10	20.430	21.090	21.660	20.430	0.680	3.332%	496.35万	0.00亿	0.000%
2026-04-09	20.950	20.410	20.950	20.260	-0.740	-3.499%	292.64万	0.00亿	0.000%
2026-04-08	20.580	21.150	21.150	20.520	0.730	3.575%	383.28万	0.00亿	0.000%
2026-04-07	19.530	20.420	20.460	19.530	0.000	0.000%	312.83万	0.00亿	0.000%
2026-04-03	20.400	19.670	20.400	19.530	0.000	0.000%	292.84万	0.00亿	0.000%
2026-04-02	20.500	20.370	20.880	20.080	0.000	0.000%	338.08万	0.00亿	0.000%
2026-04-01	20.200	20.780	20.780	20.010	0.000	0.000%	409.17万	0.00亿	0.000%