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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 25.68 | 26.05 | 25.05 | 26.02 | +3.91% | 0.54 | 2.30% |
| 2026-03-23 | 26.66 | 26.94 | 24.98 | 25.04 | -8.28% | 0.76 | 3.24% |
| 2026-03-20 | 28.32 | 28.32 | 27.02 | 27.30 | -2.85% | 0.36 | 1.42% |
| 2026-03-19 | 28.17 | 28.40 | 27.92 | 28.10 | -0.74% | 0.36 | 1.42% |
| 2026-03-18 | 27.81 | 28.35 | 27.38 | 28.31 | +2.57% | 0.42 | 1.65% |
| 2026-03-17 | 28.10 | 28.30 | 27.38 | 27.60 | -1.18% | 0.40 | 1.56% |
| 2026-03-16 | 28.14 | 28.41 | 27.65 | 27.93 | -1.27% | 0.47 | 1.86% |
| 2026-03-13 | 28.70 | 29.64 | 28.20 | 28.29 | -1.80% | 1.04 | 3.95% |
| 2026-03-12 | 30.47 | 30.57 | 28.20 | 28.81 | -5.39% | 1.30 | 4.83% |
| 2026-03-11 | 30.01 | 30.60 | 29.78 | 30.45 | +1.57% | 1.06 | 3.83% |
| 2026-03-10 | 30.03 | 30.19 | 29.70 | 29.98 | +0.17% | 0.56 | 2.02% |
| 2026-03-09 | 29.27 | 29.94 | 29.17 | 29.93 | +0.91% | 0.72 | 2.66% |
| 2026-03-06 | 29.17 | 29.75 | 29.11 | 29.66 | +1.23% | 0.75 | 2.78% |
| 2026-03-05 | 29.25 | 29.33 | 28.75 | 29.30 | +1.42% | 0.64 | 2.41% |
| 2026-03-04 | 28.58 | 29.24 | 28.51 | 28.89 | +0.03% | 0.59 | 2.24% |
| 2026-03-03 | 28.97 | 29.50 | 28.72 | 28.88 | -0.55% | 0.61 | 2.30% |
| 2026-03-02 | 29.18 | 29.52 | 28.61 | 29.04 | -1.26% | 0.65 | 2.44% |
| 2026-02-27 | 29.07 | 29.50 | 28.70 | 29.41 | +0.38% | 0.76 | 2.86% |
| 2026-02-26 | 28.84 | 29.59 | 28.70 | 29.30 | +1.59% | 0.98 | 3.67% |
| 2026-02-25 | 28.56 | 29.54 | 28.02 | 28.84 | +0.98% | 1.30 | 4.92% |