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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 23.64 | 23.79 | 23.36 | 23.50 | -0.51% | 0.57 | 2.66% |
| 2025-08-19 | 23.45 | 23.66 | 23.13 | 23.62 | +0.72% | 0.71 | 3.32% |
| 2025-08-18 | 24.10 | 24.19 | 23.39 | 23.45 | -1.39% | 0.98 | 4.49% |
| 2025-08-15 | 23.86 | 24.03 | 23.54 | 23.78 | +0.34% | 0.95 | 4.38% |
| 2025-08-14 | 24.31 | 25.51 | 23.70 | 23.70 | -1.54% | 1.43 | 6.37% |
| 2025-08-13 | 24.60 | 25.36 | 23.70 | 24.07 | -1.92% | 1.37 | 6.19% |
| 2025-08-12 | 24.33 | 24.55 | 23.78 | 24.54 | +0.99% | 0.79 | 3.58% |
| 2025-08-11 | 24.69 | 24.69 | 24.05 | 24.30 | -0.69% | 0.71 | 3.20% |
| 2025-08-08 | 24.01 | 24.75 | 23.70 | 24.47 | +2.90% | 0.92 | 4.14% |
| 2025-08-07 | 24.24 | 24.24 | 23.66 | 23.78 | -1.49% | 0.95 | 4.35% |
| 2025-08-06 | 23.59 | 24.30 | 23.42 | 24.14 | +3.29% | 1.42 | 6.51% |
| 2025-08-05 | 22.58 | 24.00 | 22.50 | 23.37 | +4.28% | 1.56 | 7.34% |
| 2025-08-04 | 22.35 | 22.65 | 22.02 | 22.41 | -0.40% | 1.05 | 5.12% |
| 2025-08-01 | 22.59 | 22.95 | 21.73 | 22.50 | -2.93% | 2.18 | 10.69% |
| 2025-07-31 | 25.45 | 25.45 | 23.13 | 23.18 | -9.81% | 3.60 | 16.68% |
| 2025-07-30 | 23.33 | 25.70 | 23.16 | 25.70 | +10.02% | 2.60 | 11.39% |
| 2025-07-29 | 23.73 | 24.36 | 22.60 | 23.36 | 0.00% | 1.21 | 5.71% |
| 2025-07-28 | 23.42 | 23.58 | 23.15 | 23.36 | -0.47% | 0.84 | 3.94% |
| 2025-07-25 | 23.41 | 23.71 | 23.00 | 23.47 | +0.60% | 1.02 | 4.77% |
| 2025-07-24 | 22.75 | 23.36 | 22.66 | 23.33 | +2.19% | 0.83 | 3.89% |