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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 22.37 | 23.17 | 22.37 | 22.83 | +1.51% | 0.96 | 4.58% |
| 2025-07-22 | 22.30 | 22.65 | 22.22 | 22.49 | +0.85% | 0.53 | 2.57% |
| 2025-07-21 | 22.25 | 22.30 | 21.94 | 22.30 | +1.36% | 0.55 | 2.73% |
| 2025-07-18 | 21.86 | 22.15 | 21.72 | 22.00 | +0.64% | 0.63 | 3.13% |
| 2025-07-17 | 21.63 | 21.90 | 21.47 | 21.86 | +1.63% | 0.55 | 2.79% |
| 2025-07-16 | 21.55 | 21.67 | 21.43 | 21.51 | +0.09% | 0.46 | 2.35% |
| 2025-07-15 | 21.51 | 21.68 | 21.21 | 21.49 | -0.56% | 0.46 | 2.36% |
| 2025-07-14 | 21.59 | 21.74 | 21.41 | 21.61 | +0.46% | 0.41 | 2.10% |
| 2025-07-11 | 21.74 | 21.98 | 21.51 | 21.51 | -1.01% | 0.68 | 3.44% |
| 2025-07-10 | 21.30 | 21.94 | 21.28 | 21.73 | +1.64% | 0.97 | 4.89% |
| 2025-07-09 | 21.30 | 21.49 | 21.20 | 21.38 | +0.66% | 0.65 | 3.33% |
| 2025-07-08 | 21.31 | 21.35 | 21.16 | 21.24 | -0.09% | 0.41 | 2.12% |
| 2025-07-07 | 21.18 | 21.29 | 21.01 | 21.26 | +0.33% | 0.46 | 2.39% |
| 2025-07-04 | 21.26 | 21.33 | 21.11 | 21.19 | -0.42% | 0.48 | 2.48% |
| 2025-07-03 | 21.18 | 21.30 | 21.05 | 21.28 | +1.00% | 0.60 | 3.09% |
| 2025-07-02 | 21.01 | 21.12 | 20.82 | 21.07 | +0.09% | 0.54 | 2.77% |
| 2025-07-01 | 21.10 | 21.21 | 20.85 | 21.05 | -0.37% | 0.48 | 2.48% |
| 2025-06-30 | 20.87 | 21.53 | 20.87 | 21.13 | +0.89% | 0.69 | 3.54% |
| 2025-06-27 | 20.86 | 21.05 | 20.67 | 20.94 | +0.90% | 0.51 | 2.64% |
| 2025-06-26 | 20.69 | 20.92 | 20.53 | 20.75 | +0.33% | 0.59 | 3.06% |