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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 26.79 | 29.56 | 26.36 | 29.56 | +10.01% | 1.94 | 7.42% |
| 2026-04-21 | 27.34 | 27.48 | 26.60 | 26.87 | -2.22% | 0.51 | 2.06% |
| 2026-04-20 | 27.79 | 27.79 | 27.21 | 27.48 | -1.12% | 0.53 | 2.11% |
| 2026-04-17 | 28.49 | 28.49 | 27.12 | 27.79 | -1.98% | 1.09 | 4.31% |
| 2026-04-16 | 27.27 | 28.69 | 27.27 | 28.35 | +5.47% | 1.10 | 4.27% |
| 2026-04-15 | 26.34 | 27.98 | 26.18 | 26.88 | +2.01% | 0.96 | 3.85% |
| 2026-04-14 | 26.87 | 27.01 | 26.01 | 26.35 | -1.13% | 0.80 | 3.30% |
| 2026-04-13 | 25.95 | 27.56 | 25.46 | 26.65 | +3.41% | 1.14 | 4.67% |
| 2026-04-10 | 25.70 | 26.12 | 25.32 | 25.77 | +0.74% | 0.44 | 1.85% |
| 2026-04-09 | 25.37 | 25.79 | 25.17 | 25.58 | +0.71% | 0.41 | 1.76% |
| 2026-04-08 | 25.20 | 25.43 | 24.78 | 25.40 | +3.42% | 0.37 | 1.62% |
| 2026-04-07 | 24.28 | 24.79 | 24.01 | 24.56 | +2.16% | 0.35 | 1.54% |
| 2026-04-03 | 24.89 | 25.03 | 23.98 | 24.04 | -3.42% | 0.32 | 1.46% |
| 2026-04-02 | 25.48 | 25.57 | 24.57 | 24.89 | -2.54% | 0.34 | 1.48% |
| 2026-04-01 | 25.73 | 25.74 | 25.15 | 25.54 | +1.07% | 0.36 | 1.55% |
| 2026-03-31 | 25.51 | 26.07 | 25.27 | 25.27 | -0.43% | 0.47 | 2.02% |
| 2026-03-30 | 25.88 | 26.19 | 25.23 | 25.38 | -2.01% | 0.50 | 2.15% |
| 2026-03-27 | 25.65 | 26.30 | 25.50 | 25.90 | -0.69% | 0.38 | 1.62% |
| 2026-03-26 | 26.48 | 26.60 | 25.75 | 26.08 | -1.51% | 0.27 | 1.12% |
| 2026-03-25 | 26.16 | 26.87 | 26.06 | 26.48 | +1.77% | 0.44 | 1.80% |