泰慕士 sz.001234
25.13
-1.87%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 25.80 | 25.90 | 24.91 | 25.13 | -1.87% | 0.47 | 2.05% |
| 2026-05-22 | 25.76 | 25.76 | 25.19 | 25.61 | +1.11% | 0.57 | 2.46% |
| 2026-05-21 | 25.94 | 26.59 | 25.20 | 25.33 | -2.01% | 0.91 | 3.82% |
| 2026-05-20 | 26.39 | 26.39 | 25.55 | 25.85 | -2.08% | 0.67 | 2.82% |
| 2026-05-19 | 26.98 | 27.13 | 26.16 | 26.40 | -2.00% | 0.81 | 3.34% |
| 2026-05-18 | 27.63 | 27.63 | 26.67 | 26.94 | -2.50% | 0.86 | 3.51% |
| 2026-05-15 | 27.56 | 28.22 | 27.52 | 27.63 | +0.29% | 1.16 | 4.55% |
| 2026-05-14 | 28.89 | 28.99 | 27.55 | 27.55 | -5.00% | 1.86 | 7.23% |
| 2026-05-13 | 30.50 | 31.50 | 28.88 | 29.00 | -4.07% | 2.74 | 10.19% |
| 2026-05-12 | 31.50 | 32.48 | 29.97 | 30.23 | -4.12% | 2.96 | 10.40% |
| 2026-05-11 | 31.15 | 32.14 | 30.62 | 31.53 | +1.22% | 3.40 | 11.84% |
| 2026-05-08 | 30.00 | 32.05 | 29.45 | 31.15 | +0.97% | 4.54 | 16.01% |
| 2026-05-07 | 31.20 | 32.60 | 29.44 | 30.85 | -1.12% | 4.86 | 17.30% |
| 2026-05-06 | 31.50 | 31.50 | 30.79 | 31.20 | 0.00% | 3.19 | 11.20% |
| 2026-04-30 | 29.86 | 31.99 | 29.40 | 31.20 | +3.48% | 5.20 | 18.75% |
| 2026-04-29 | 30.51 | 32.50 | 29.04 | 30.15 | -2.96% | 5.57 | 19.73% |
| 2026-04-28 | 28.97 | 33.41 | 28.97 | 31.07 | -3.48% | 5.40 | 19.28% |
| 2026-04-27 | 36.85 | 38.30 | 32.19 | 32.19 | -10.01% | 4.39 | 13.56% |
| 2026-04-24 | 32.22 | 35.77 | 31.59 | 35.77 | +9.99% | 4.51 | 14.35% |
| 2026-04-23 | 29.82 | 32.52 | 29.80 | 32.52 | +10.01% | 3.14 | 10.85% |