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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 29.30 | 32.60 | 28.89 | 31.27 | +5.50% | 3.65 | 13.04% |
| 2025-11-19 | 28.73 | 30.37 | 28.61 | 29.64 | +2.03% | 2.22 | 8.17% |
| 2025-11-18 | 28.49 | 29.38 | 28.42 | 29.05 | +2.07% | 1.43 | 5.41% |
| 2025-11-17 | 28.98 | 29.06 | 28.39 | 28.46 | -1.93% | 1.04 | 3.96% |
| 2025-11-14 | 29.69 | 30.24 | 29.00 | 29.02 | -2.36% | 2.07 | 7.67% |
| 2025-11-13 | 29.01 | 30.80 | 28.20 | 29.72 | +2.62% | 2.85 | 10.60% |
| 2025-11-12 | 28.41 | 29.47 | 27.84 | 28.96 | +1.94% | 2.37 | 9.00% |
| 2025-11-11 | 28.25 | 28.79 | 27.83 | 28.41 | +0.85% | 1.41 | 5.45% |
| 2025-11-10 | 27.59 | 28.33 | 27.46 | 28.17 | +3.19% | 1.41 | 5.53% |
| 2025-11-07 | 28.10 | 28.10 | 27.26 | 27.30 | -3.02% | 1.08 | 4.30% |
| 2025-11-06 | 28.27 | 28.74 | 27.66 | 28.15 | +0.79% | 1.61 | 6.27% |
| 2025-11-05 | 27.66 | 28.51 | 27.47 | 27.93 | +0.98% | 1.57 | 6.11% |
| 2025-11-04 | 27.87 | 27.95 | 27.31 | 27.66 | -0.82% | 0.77 | 3.05% |
| 2025-11-03 | 27.44 | 27.98 | 27.14 | 27.89 | +1.68% | 1.06 | 4.20% |
| 2025-10-31 | 26.70 | 27.50 | 26.50 | 27.43 | +3.28% | 0.99 | 3.96% |
| 2025-10-30 | 27.16 | 27.19 | 26.54 | 26.56 | -2.21% | 0.74 | 3.04% |
| 2025-10-29 | 27.26 | 27.42 | 26.80 | 27.16 | -0.95% | 0.92 | 3.72% |
| 2025-10-28 | 27.22 | 27.62 | 27.17 | 27.42 | 0.00% | 0.81 | 3.22% |
| 2025-10-27 | 27.69 | 28.18 | 27.37 | 27.42 | -0.22% | 1.23 | 4.84% |
| 2025-10-24 | 27.48 | 27.78 | 27.33 | 27.48 | +0.26% | 0.94 | 3.71% |