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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 20.48 | 20.78 | 20.29 | 20.69 | +1.25% | 0.64 | 3.38% |
| 2025-06-24 | 19.82 | 20.52 | 19.79 | 20.43 | +2.88% | 0.60 | 3.18% |
| 2025-06-23 | 19.22 | 19.91 | 19.22 | 19.86 | +1.41% | 0.51 | 2.77% |
| 2025-06-20 | 19.69 | 19.89 | 19.51 | 19.58 | -0.70% | 0.52 | 2.83% |
| 2025-06-19 | 20.49 | 20.88 | 19.62 | 19.72 | -3.75% | 0.77 | 4.14% |
| 2025-06-18 | 21.16 | 21.16 | 20.47 | 20.49 | -3.03% | 1.02 | 4.52% |
| 2025-06-17 | 22.12 | 22.16 | 20.98 | 21.13 | -2.86% | 1.46 | 6.30% |
| 2025-06-16 | 21.06 | 22.16 | 20.72 | 21.75 | +2.51% | 1.89 | 8.01% |
| 2025-06-13 | 22.66 | 22.85 | 21.21 | 21.22 | -9.96% | 2.51 | 10.58% |
| 2025-06-12 | 26.21 | 26.21 | 23.37 | 23.56 | -1.08% | 4.57 | 16.88% |
| 2025-06-11 | 21.59 | 23.82 | 21.42 | 23.82 | +10.02% | 2.40 | 9.52% |
| 2025-06-10 | 22.38 | 22.38 | 21.26 | 21.65 | -3.30% | 1.40 | 5.92% |
| 2025-06-09 | 23.03 | 23.03 | 22.11 | 22.39 | -2.20% | 1.62 | 6.58% |
| 2025-06-06 | 21.99 | 23.66 | 21.40 | 22.89 | +4.41% | 2.39 | 9.78% |
| 2025-06-05 | 21.67 | 22.62 | 21.32 | 21.93 | -0.89% | 2.07 | 8.65% |
| 2025-06-04 | 21.41 | 22.64 | 20.81 | 22.12 | +3.46% | 2.80 | 11.90% |
| 2025-06-03 | 20.41 | 21.39 | 20.39 | 21.39 | +5.14% | 2.01 | 8.79% |
| 2025-05-30 | 19.84 | 21.35 | 19.78 | 20.34 | +1.83% | 1.85 | 8.26% |
| 2025-05-29 | 19.69 | 20.05 | 19.57 | 19.98 | +1.30% | 0.65 | 3.00% |
| 2025-05-28 | 19.62 | 19.94 | 19.52 | 19.72 | +0.30% | 0.51 | 2.39% |