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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 28.07 | 28.69 | 28.07 | 28.11 | +0.14% | 0.57 | 2.19% |
| 2025-12-17 | 28.28 | 28.45 | 27.22 | 28.07 | -1.37% | 0.84 | 3.30% |
| 2025-12-16 | 28.26 | 29.16 | 27.95 | 28.46 | +0.11% | 0.80 | 3.08% |
| 2025-12-15 | 29.77 | 29.80 | 28.34 | 28.43 | -4.98% | 1.06 | 4.00% |
| 2025-12-12 | 29.58 | 30.59 | 28.15 | 29.92 | -0.70% | 1.19 | 4.38% |
| 2025-12-11 | 31.32 | 31.35 | 30.12 | 30.13 | -3.77% | 1.22 | 4.35% |
| 2025-12-10 | 30.67 | 31.32 | 30.51 | 31.31 | +1.89% | 1.69 | 5.96% |
| 2025-12-09 | 30.54 | 30.99 | 30.30 | 30.73 | +0.59% | 1.62 | 5.77% |
| 2025-12-08 | 30.00 | 31.22 | 29.71 | 30.55 | +0.76% | 1.87 | 6.67% |
| 2025-12-05 | 30.01 | 30.56 | 29.02 | 30.32 | +1.47% | 1.76 | 6.45% |
| 2025-12-04 | 29.98 | 30.27 | 29.61 | 29.88 | -0.90% | 1.35 | 4.94% |
| 2025-12-03 | 30.56 | 30.92 | 29.86 | 30.15 | -1.12% | 1.56 | 5.63% |
| 2025-12-02 | 31.58 | 31.58 | 30.20 | 30.49 | -3.48% | 3.20 | 11.41% |
| 2025-12-01 | 28.74 | 31.59 | 28.74 | 31.59 | +9.99% | 1.82 | 6.36% |
| 2025-11-28 | 27.59 | 29.40 | 27.12 | 28.72 | +3.16% | 1.45 | 5.60% |
| 2025-11-27 | 29.06 | 29.07 | 27.53 | 27.84 | -5.56% | 1.79 | 6.98% |
| 2025-11-26 | 31.29 | 31.29 | 29.28 | 29.48 | -6.08% | 1.93 | 6.97% |
| 2025-11-25 | 31.43 | 31.99 | 30.90 | 31.39 | -1.41% | 2.47 | 8.58% |
| 2025-11-24 | 30.42 | 32.08 | 29.73 | 31.84 | +5.19% | 2.79 | 9.77% |
| 2025-11-21 | 30.96 | 32.00 | 30.00 | 30.27 | -3.20% | 3.15 | 11.04% |