RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
泰金新能688813.SH
最近收盘价128.102026-07-17
最近交易日2026-07-17
成交量（股）4,453,622
成交额（元）605,936,259
日线记录73
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 73 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 143.87 | 149.60 | 127.24 | 128.10 | 128.10 | qfq | 4,453,622 | 605,936,259 | -13.84% |
| 2026-07-16 | 145.87 | 156.97 | 145.20 | 148.68 | 148.68 | qfq | 2,430,677 | 367,431,753 | -1.21% |
| 2026-07-15 | 164.00 | 165.00 | 149.31 | 150.50 | 150.50 | qfq | 3,207,815 | 494,852,621 | -5.88% |
| 2026-07-14 | 152.70 | 165.97 | 148.38 | 159.90 | 159.90 | qfq | 3,957,504 | 620,302,137 | 6.60% |
| 2026-07-13 | 168.23 | 170.97 | 148.01 | 150.00 | 150.00 | qfq | 4,769,021 | 743,864,498 | -11.73% |
| 2026-07-10 | 169.16 | 191.97 | 168.17 | 169.93 | 169.93 | qfq | 5,632,631 | 1,013,714,613 | 0.46% |
| 2026-07-09 | 165.50 | 173.82 | 162.09 | 169.16 | 169.16 | qfq | 4,235,874 | 712,839,055 | 5.07% |
| 2026-07-08 | 187.00 | 187.80 | 158.01 | 161.00 | 161.00 | qfq | 5,583,191 | 959,297,333 | -13.43% |
| 2026-07-07 | 176.14 | 189.00 | 168.00 | 185.97 | 185.97 | qfq | 4,248,366 | 759,844,643 | 6.66% |
| 2026-07-06 | 195.77 | 197.89 | 169.00 | 174.36 | 174.36 | qfq | 4,170,683 | 746,843,772 | -7.46% |
| 2026-07-03 | 187.10 | 204.00 | 181.77 | 188.42 | 188.42 | qfq | 4,756,598 | 915,120,327 | 0.13% |
| 2026-07-02 | 188.93 | 207.77 | 185.00 | 188.18 | 188.18 | qfq | 4,591,930 | 897,949,477 | -11.78% |
| 2026-07-01 | 218.00 | 233.97 | 211.69 | 213.30 | 213.30 | qfq | 3,883,001 | 860,526,861 | 1.57% |
| 2026-06-30 | 215.60 | 223.10 | 202.51 | 210.00 | 210.00 | qfq | 4,125,923 | 868,404,097 | -0.94% |
| 2026-06-29 | 228.60 | 232.95 | 202.57 | 211.99 | 211.99 | qfq | 4,057,283 | 870,983,888 | -8.19% |
| 2026-06-26 | 240.00 | 243.80 | 225.60 | 230.90 | 230.90 | qfq | 3,331,324 | 778,279,698 | -5.29% |
| 2026-06-25 | 218.05 | 249.44 | 213.50 | 243.80 | 243.80 | qfq | 4,530,728 | 1,057,300,675 | 9.72% |
| 2026-06-24 | 194.59 | 222.70 | 194.00 | 222.20 | 222.20 | qfq | 4,222,519 | 882,149,809 | 12.17% |
| 2026-06-23 | 216.00 | 226.00 | 194.58 | 198.10 | 198.10 | qfq | 4,260,118 | 892,441,755 | -4.30% |
| 2026-06-22 | 200.00 | 210.96 | 197.80 | 207.00 | 207.00 | qfq | 3,680,510 | 748,573,309 | 8.68% |
| 2026-06-18 | 184.00 | 194.50 | 179.87 | 190.46 | 190.46 | qfq | 3,963,135 | 734,208,900 | 0.80% |
| 2026-06-17 | 176.00 | 192.33 | 173.00 | 188.95 | 188.95 | qfq | 3,360,409 | 620,408,283 | 6.46% |
| 2026-06-16 | 176.00 | 195.89 | 176.00 | 177.48 | 177.48 | qfq | 4,183,221 | 770,165,932 | 4.49% |
| 2026-06-15 | 150.33 | 169.85 | 150.00 | 169.85 | 169.85 | qfq | 3,956,900 | 640,092,423 | 20.00% |
| 2026-06-12 | 150.00 | 153.28 | 140.58 | 141.54 | 141.54 | qfq | 3,236,113 | 481,125,117 | -1.16% |
| 2026-06-11 | 133.01 | 144.89 | 126.11 | 143.20 | 143.20 | qfq | 3,772,464 | 523,513,447 | 4.53% |
| 2026-06-10 | 152.36 | 155.95 | 135.88 | 137.00 | 137.00 | qfq | 4,885,709 | 708,134,710 | -13.00% |
| 2026-06-09 | 163.07 | 165.88 | 142.00 | 157.48 | 157.48 | qfq | 3,756,874 | 586,304,229 | -0.46% |
| 2026-06-08 | 160.55 | 174.00 | 155.56 | 158.20 | 158.20 | qfq | 3,859,050 | 633,683,301 | -13.87% |
| 2026-06-05 | 178.30 | 186.80 | 175.01 | 183.68 | 183.68 | qfq | 3,577,642 | 644,475,302 | 2.50% |
| 2026-06-04 | 162.80 | 180.18 | 160.00 | 179.20 | 179.20 | qfq | 3,719,282 | 642,159,965 | 8.90% |
| 2026-06-03 | 160.66 | 170.10 | 158.53 | 164.56 | 164.56 | qfq | 3,920,888 | 647,742,541 | 1.27% |
| 2026-06-02 | 162.36 | 171.62 | 146.18 | 162.50 | 162.50 | qfq | 6,289,879 | 990,633,262 | -0.17% |
| 2026-06-01 | 179.99 | 183.97 | 150.00 | 162.78 | 162.78 | qfq | 4,989,115 | 846,694,929 | -12.86% |
| 2026-05-29 | 180.80 | 200.00 | 177.00 | 186.80 | 186.80 | qfq | 4,809,881 | 916,281,525 | 2.08% |
| 2026-05-28 | 163.95 | 186.97 | 160.05 | 183.00 | 183.00 | qfq | 3,915,894 | 681,664,689 | 9.66% |
| 2026-05-27 | 150.00 | 174.00 | 149.52 | 166.88 | 166.88 | qfq | 4,219,816 | 687,688,096 | 9.17% |
| 2026-05-26 | 145.56 | 153.16 | 137.60 | 152.86 | 152.86 | qfq | 3,760,008 | 541,550,020 | 4.81% |
| 2026-05-25 | 141.40 | 148.60 | 137.00 | 145.85 | 145.85 | qfq | 4,597,851 | 650,253,486 | 1.05% |
| 2026-05-22 | 140.50 | 148.00 | 136.09 | 144.33 | 144.33 | qfq | 6,159,372 | 886,007,482 | 4.59% |
| 2026-05-21 | 140.00 | 151.22 | 137.00 | 138.00 | 138.00 | qfq | 5,548,575 | 795,956,984 | -2.28% |
| 2026-05-20 | 132.77 | 144.35 | 132.77 | 141.22 | 141.22 | qfq | 4,310,728 | 604,944,422 | 5.36% |
| 2026-05-19 | 132.58 | 137.97 | 130.00 | 134.03 | 134.03 | qfq | 3,859,060 | 518,757,682 | -2.08% |
| 2026-05-18 | 127.01 | 139.94 | 122.30 | 136.88 | 136.88 | qfq | 6,388,577 | 845,900,567 | 6.54% |
| 2026-05-15 | 131.67 | 136.00 | 117.80 | 128.48 | 128.48 | qfq | 5,962,498 | 759,194,749 | -3.40% |
| 2026-05-14 | 122.01 | 137.60 | 116.89 | 133.00 | 133.00 | qfq | 6,590,096 | 832,710,463 | 5.70% |
| 2026-05-13 | 124.07 | 131.00 | 120.66 | 125.83 | 125.83 | qfq | 5,309,998 | 665,622,792 | -2.20% |
| 2026-05-12 | 118.93 | 128.66 | 115.36 | 128.66 | 128.66 | qfq | 7,304,982 | 882,304,197 | 8.76% |
| 2026-05-11 | 111.00 | 123.49 | 108.35 | 118.30 | 118.30 | qfq | 8,251,061 | 957,216,138 | 6.18% |
| 2026-05-08 | 110.50 | 114.50 | 110.00 | 111.41 | 111.41 | qfq | 7,061,687 | 788,971,922 | -3.96% |
| 2026-05-07 | 116.99 | 128.66 | 110.00 | 116.00 | 116.00 | qfq | 9,903,112 | 1,155,417,609 | 4.62% |
| 2026-05-06 | 99.18 | 110.88 | 99.18 | 110.88 | 110.88 | qfq | 6,031,885 | 652,279,546 | 20.00% |
| 2026-04-30 | 86.43 | 93.99 | 83.20 | 92.40 | 92.40 | qfq | 9,262,583 | 823,238,878 | 6.86% |
| 2026-04-29 | 79.11 | 88.60 | 77.10 | 86.47 | 86.47 | qfq | 8,997,905 | 741,889,670 | 3.33% |
| 2026-04-28 | 78.08 | 90.57 | 77.90 | 83.68 | 83.68 | qfq | 8,920,652 | 755,001,135 | 7.17% |
| 2026-04-27 | 78.01 | 81.00 | 74.99 | 78.08 | 78.08 | qfq | 9,810,411 | 770,691,867 | 1.40% |
| 2026-04-24 | 77.06 | 80.67 | 76.00 | 77.00 | 77.00 | qfq | 9,010,286 | 704,707,327 | 2.42% |
| 2026-04-23 | 72.50 | 81.00 | 72.00 | 75.18 | 75.18 | qfq | 11,081,672 | 857,269,950 | 0.05% |
| 2026-04-22 | 75.76 | 77.67 | 74.10 | 75.14 | 75.14 | qfq | 6,649,828 | 499,981,157 | -1.07% |
| 2026-04-21 | 74.15 | 77.77 | 72.50 | 75.95 | 75.95 | qfq | 8,407,089 | 632,858,341 | -2.13% |
| 2026-04-20 | 74.00 | 81.84 | 74.00 | 77.60 | 77.60 | qfq | 11,764,240 | 908,334,177 | 1.62% |
| 2026-04-17 | 66.00 | 78.99 | 64.51 | 76.36 | 76.36 | qfq | 13,821,059 | 981,741,812 | 15.71% |
| 2026-04-16 | 68.40 | 70.07 | 65.00 | 65.99 | 65.99 | qfq | 8,824,868 | 586,264,516 | -5.34% |
| 2026-04-15 | 70.00 | 74.00 | 67.37 | 69.71 | 69.71 | qfq | 12,946,985 | 907,578,906 | 0.85% |
| 2026-04-14 | 60.60 | 69.12 | 60.60 | 69.12 | 69.12 | qfq | 9,584,193 | 640,318,910 | 20.00% |
| 2026-04-13 | 49.18 | 57.60 | 49.18 | 57.60 | 57.60 | qfq | 9,390,361 | 511,184,211 | 20.00% |
| 2026-04-10 | 50.13 | 50.88 | 47.90 | 48.00 | 48.00 | qfq | 8,513,664 | 414,910,304 | -4.95% |
| 2026-04-09 | 46.50 | 51.50 | 46.39 | 50.50 | 50.50 | qfq | 11,295,401 | 557,543,521 | 3.85% |
| 2026-04-08 | 43.74 | 50.77 | 43.74 | 48.63 | 48.63 | qfq | 13,909,406 | 656,397,824 | 14.94% |
| 2026-04-07 | 42.33 | 44.31 | 42.08 | 42.31 | 42.31 | qfq | 6,555,562 | 281,501,582 | 0.74% |
| 2026-04-03 | 43.70 | 44.00 | 41.70 | 42.00 | 42.00 | qfq | 9,028,387 | 384,418,689 | -5.28% |
| 2026-04-02 | 45.06 | 46.48 | 43.50 | 44.34 | 44.34 | qfq | 12,058,203 | 540,603,321 | -6.24% |
| 2026-04-01 | 48.00 | 52.77 | 46.61 | 47.29 | 47.29 | qfq | 15,774,703 | 776,910,807 | -4.41% |