证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

泰豪科技(600590)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 13.13 13.74 13.02 13.28 99237 1333958 -0.12 -0.90%
2009-11-26 14.15 14.16 13.19 13.40 126328 1727399 -0.76 -5.37%
2009-11-25 13.75 14.18 13.65 14.16 119298 1663933 0.35 2.53%
2009-11-24 14.99 15.00 13.69 13.81 187763 2688038 -1.05 -7.07%
2009-11-23 14.93 15.20 14.69 14.86 133958 1993849 0.05 0.34%
2009-11-20 14.28 14.88 14.20 14.81 177723 2612430 0.43 2.99%
2009-11-19 14.50 14.50 14.16 14.38 114381 1638616 -0.15 -1.03%
2009-11-18 14.39 14.61 14.23 14.53 151704 2188712 0.26 1.82%
2009-11-17 14.50 14.54 14.15 14.27 126155 1802559 -0.17 -1.18%
2009-11-16 14.81 14.98 14.38 14.44 196696 2864417 0.08 0.56%
2009-11-13 13.70 14.40 13.68 14.36 190632 2684844 0.58 4.21%
2009-11-12 13.70 14.09 13.62 13.78 138077 1920490 0.10 0.73%
2009-11-11 13.60 13.80 13.47 13.68 81460 1109379 0.01 0.07%
2009-11-10 13.92 13.99 13.60 13.67 107539 1477184 -0.18 -1.30%
2009-11-09 13.95 14.15 13.64 13.85 115582 1602815 -0.05 -0.36%
2009-11-06 13.83 13.96 13.68 13.90 130630 1804567 0.02 0.14%
2009-11-05 13.26 14.10 13.20 13.88 187400 2561466 0.58 4.36%
2009-11-04 13.45 13.58 13.14 13.30 148474 1983803 -0.04 -0.30%
2009-11-03 12.70 13.36 12.66 13.34 182954 2399690 0.70 5.54%
2009-11-02 12.02 12.65 11.95 12.64 65980 818136 0.32 2.60%
2009-10-30 12.36 12.60 12.20 12.32 47886 594432 0.12 0.98%
2009-10-29 12.37 12.37 12.01 12.20 49332 600473 -0.28 -2.24%
2009-10-28 12.46 12.54 12.11 12.48 67781 836186 0.03 0.24%
2009-10-27 12.67 12.92 12.36 12.45 87301 1108159 -0.26 -2.05%
2009-10-23 12.55 12.86 12.55 12.71 84743 1076577 0.07 0.55%
2009-10-22 12.52 12.82 12.47 12.64 61272 776147 -0.04 -0.32%
2009-10-21 13.01 13.04 12.60 12.68 141018 1798762 -0.49 -3.72%
2009-10-20 13.30 13.55 13.13 13.17 137443 1828966 0.03 0.23%
2009-10-19 13.10 13.17 12.85 13.14 100945 1315187 0.02 0.15%
2009-10-16 12.85 13.19 12.66 13.12 110982 1436411 0.41 3.23%
2009-10-15 12.93 13.05 12.65 12.71 69090 882431 -0.24 -1.85%
2009-10-14 13.00 13.10 12.56 12.95 109126 1405870 -0.07 -0.54%
2009-10-13 12.90 13.11 12.76 13.02 88992 1154622 0.04 0.31%
2009-10-12 12.71 13.00 12.50 12.98 85040 1081957 0.31 2.45%
2009-10-09 12.18 12.75 12.11 12.67 59548 740926 0.64 5.32%
2009-09-30 12.22 12.37 12.02 12.03 37570 458661 -0.23 -1.88%
2009-09-29 11.95 12.30 11.55 12.26 64819 770776 0.21 1.74%
2009-09-28 12.26 12.36 11.80 12.05 68826 830481 -0.28 -2.27%
2009-09-25 12.65 12.70 12.06 12.33 98884 1221196 -0.43 -3.37%
2009-09-24 13.00 13.30 12.23 12.76 135025 1736137 -0.45 -3.41%
N 2009-09-23 12.54 13.33 12.54 13.21 217467 2845392 0.61 4.84%
2009-09-22 12.98 13.46 12.59 12.60 124187 1619223 -0.36 -2.78%
2009-09-21 12.29 12.99 12.15 12.96 101684 1286555 0.62 5.02%
2009-09-18 13.27 13.28 12.03 12.34 153756 1970264 -0.88 -6.66%
2009-09-17 12.45 13.48 12.40 13.22 193101 2520263 0.87 7.04%
2009-09-16 12.20 12.48 12.01 12.35 100996 1237477 0.22 1.81%
2009-09-15 12.12 12.22 11.88 12.13 98138 1181982 0.13 1.08%
2009-09-14 11.53 12.02 11.53 12.00 104069 1225873 0.47 4.08%
N 2009-09-11 11.31 11.60 11.23 11.53 60807 697931 0.14 1.23%
2009-09-10 11.29 11.60 11.20 11.39 64757 740512 0.04 0.35%
2009-09-09 11.52 11.58 11.10 11.35 60923 688049 -0.15 -1.30%
2009-09-08 11.28 11.58 11.21 11.50 70384 806567 0.09 0.79%
2009-09-07 11.43 11.79 11.20 11.41 101798 1168292 0.02 0.18%
2009-09-04 10.88 11.44 10.77 11.39 96199 1076987 0.52 4.78%
2009-09-03 10.35 10.95 10.28 10.87 68521 735897 0.55 5.33%
2009-09-02 10.22 10.46 10.05 10.32 27520 283448 -0.01 -0.10%
2009-09-01 10.39 10.58 10.01 10.33 42314 439055 -0.05 -0.48%
2009-08-31 11.15 11.28 10.23 10.38 86833 933508 -0.98 -8.63%
2009-08-28 11.55 11.70 11.21 11.36 60581 688652 -0.31 -2.66%
N 2009-08-27 11.50 11.87 11.33 11.67 111300 1295244 0.16 1.39%
N 2009-08-26 10.77 11.86 10.70 11.51 140843 1609276 0.72 6.67%
N 2009-08-25 11.28 11.28 10.19 10.79 131535 1419173 -0.40 -3.58%
2009-08-24 10.84 11.30 10.71 11.19 99433 1100770 0.35 3.23%
2009-08-21 10.40 11.25 10.25 10.84 140775 1527222 0.44 4.23%
2009-08-20 10.06 10.50 9.96 10.40 94612 968529 0.31 3.07%
2009-08-19 10.95 10.98 9.98 10.09 94682 984526 -0.83 -7.60%
2009-08-18 10.49 10.99 10.32 10.92 78047 832586 0.17 1.58%
2009-08-17 11.60 11.61 10.69 10.75 63306 709496 -1.06 -8.97%
N 2009-08-14 12.86 12.86 11.62 11.81 98809 1198071 -1.10 -8.52%
N 2009-08-13 12.70 13.15 12.61 12.91 68998 893166 0.23 1.81%
2009-08-12 13.38 13.38 12.60 12.68 76985 996515 -0.76 -5.66%
2009-08-11 13.00 13.47 12.92 13.44 111745 1478687 0.58 4.51%
N 2009-08-10 12.80 12.99 12.50 12.86 73975 942556 0.40 3.21%
N 2009-08-07 13.28 13.28 12.38 12.46 115573 1485895 -1.56 -11.13%
N 2009-07-29 15.38 15.42 13.73 14.02 207012 3030413 -1.24 -8.13%
N 2009-07-28 14.79 15.43 14.79 15.26 213189 3229444 0.56 3.81%
N 2009-07-27 14.30 14.75 14.21 14.70 194011 2810730 0.90 6.52%
N 2009-07-24 14.23 14.31 13.60 13.80 77646 1083098 -0.28 -1.99%
N 2009-07-23 14.11 14.33 13.80 14.08 82440 1152629 -0.08 -0.56%
2009-07-22 14.65 14.88 13.93 14.16 154206 2209067 -0.20 -1.39%
2009-07-21 14.11 14.80 14.11 14.36 176144 2554406 0.22 1.56%
2009-07-20 14.00 14.25 13.86 14.14 99089 1396668 0.17 1.22%
2009-07-17 13.78 14.10 13.78 13.97 67003 934912 0.19 1.38%
2009-07-16 14.16 14.25 13.71 13.78 96539 1343601 -0.38 -2.68%
2009-07-15 14.42 14.52 14.10 14.16 112063 1591316 -0.21 -1.46%
2009-07-14 13.90 14.48 13.77 14.37 169982 2416468 0.56 4.05%
2009-07-13 13.59 14.14 13.40 13.81 121641 1693236 0.15 1.10%
2009-07-10 13.55 13.98 13.55 13.66 187500 2575673 0.26 1.94%
2009-07-09 13.00 13.48 12.85 13.40 110711 1465929 0.38 2.92%
2009-07-08 12.98 13.04 12.71 13.02 67215 863833 -0.03 -0.23%
2009-07-07 13.13 13.32 12.90 13.05 116063 1516334 -0.06 -0.46%
N 2009-07-06 13.74 13.83 13.00 13.11 174318 2293933 -0.58 -4.24%
N 2009-07-03 13.10 13.88 13.00 13.69 201800 2746416 0.47 3.56%
2009-07-02 12.56 13.35 12.46 13.22 121501 1575977 0.69 5.51%
2009-07-01 12.59 12.74 12.45 12.53 67048 842887 -0.05 -0.40%
2009-06-30 13.20 13.20 12.57 12.58 101147 1290070 -0.54 -4.12%
2009-06-29 13.12 13.37 13.00 13.12 87014 1140291 -0.24 -1.80%
2009-06-26 13.41 13.50 13.10 13.36 58293 771278 -0.03 -0.22%
2009-06-25 13.48 13.59 13.30 13.39 67214 903029 -0.10 -0.74%
2009-06-24 13.39 13.53 13.13 13.49 91265 1213276 0.19 1.43%
2009-06-23 13.18 13.43 13.13 13.30 46891 624335 -0.06 -0.45%
2009-06-22 13.49 13.55 13.22 13.36 78101 1045075 0.06 0.45%
2009-06-19 13.57 13.62 13.23 13.30 66262 885886 -0.16 -1.19%
N 2009-06-18 13.56 13.68 13.33 13.46 85762 1156790 -0.10 -0.74%
2009-06-17 13.59 13.74 13.15 13.56 71919 966153 -0.03 -0.22%
2009-06-16 13.18 13.72 13.10 13.59 100416 1360043 0.26 1.95%
2009-06-15 13.18 13.40 13.05 13.33 61238 811425 0.31 2.38%
2009-06-12 13.45 13.75 12.96 13.02 75598 1005814 -0.52 -3.84%
2009-06-11 13.37 13.62 13.20 13.54 101364 1361845 0.12 0.89%
2009-06-10 13.65 13.65 13.19 13.42 125496 1673005 -0.25 -1.83%
N 2009-06-09 13.30 13.81 13.23 13.67 121304 1640996 0.04 0.29%
N 2009-06-08 15.20 15.20 13.47 13.63 326806 4541876 -1.34 -8.95%
N 2009-06-04 14.32 15.35 14.08 14.97 323584 4788812 0.62 4.32%
2009-06-03 14.26 14.67 13.88 14.35 163542 2321752 -0.09 -0.62%
2009-06-02 14.82 15.11 14.14 14.44 149952 2177897 -0.39 -2.63%
N 2009-06-01 14.65 14.85 14.30 14.83 159313 2321573 0.21 1.44%