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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 28.26 | 29.29 | 28.00 | 28.56 | +1.42% | 1.03 | 3.97% |
| 2026-02-13 | 28.03 | 28.49 | 27.92 | 28.16 | +0.46% | 0.52 | 1.99% |
| 2026-02-12 | 28.30 | 28.38 | 27.52 | 28.03 | -0.18% | 0.46 | 1.81% |
| 2026-02-11 | 28.27 | 28.46 | 28.01 | 28.08 | -0.67% | 0.29 | 1.14% |
| 2026-02-10 | 28.21 | 28.29 | 27.78 | 28.27 | +1.07% | 0.37 | 1.44% |
| 2026-02-09 | 28.10 | 28.19 | 27.77 | 27.97 | -0.04% | 0.26 | 1.01% |
| 2026-02-06 | 27.80 | 28.25 | 27.28 | 27.98 | +0.36% | 0.47 | 1.83% |
| 2026-02-05 | 27.17 | 27.88 | 27.00 | 27.88 | +2.58% | 0.53 | 2.09% |
| 2026-02-04 | 27.35 | 27.43 | 26.87 | 27.18 | +0.18% | 0.36 | 1.46% |
| 2026-02-03 | 27.60 | 27.60 | 27.01 | 27.13 | -0.51% | 0.38 | 1.54% |
| 2026-02-02 | 26.81 | 28.00 | 26.76 | 27.27 | +1.00% | 0.87 | 3.44% |
| 2026-01-30 | 26.41 | 27.05 | 26.39 | 27.00 | +2.23% | 0.42 | 1.70% |
| 2026-01-29 | 26.60 | 27.06 | 26.40 | 26.41 | -1.27% | 0.37 | 1.50% |
| 2026-01-28 | 27.26 | 27.47 | 26.66 | 26.75 | -2.83% | 0.43 | 1.75% |
| 2026-01-27 | 27.20 | 27.54 | 26.46 | 27.53 | +0.95% | 0.53 | 2.16% |
| 2026-01-26 | 28.15 | 28.15 | 27.14 | 27.27 | -3.02% | 0.65 | 2.59% |
| 2026-01-23 | 28.12 | 28.19 | 27.91 | 28.12 | +0.32% | 0.45 | 1.73% |
| 2026-01-22 | 27.77 | 28.12 | 27.51 | 28.03 | +0.94% | 0.43 | 1.69% |
| 2026-01-21 | 27.69 | 27.86 | 27.36 | 27.77 | -0.18% | 0.44 | 1.74% |
| 2026-01-20 | 28.15 | 28.32 | 27.66 | 27.82 | -0.64% | 0.67 | 2.64% |