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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 27.54 | 27.75 | 27.00 | 27.41 | -1.47% | 1.09 | 4.38% |
| 2025-10-22 | 28.35 | 28.99 | 27.80 | 27.82 | -3.30% | 1.41 | 5.48% |
| 2025-10-21 | 28.95 | 29.00 | 28.52 | 28.77 | -2.34% | 1.77 | 6.74% |
| 2025-10-20 | 28.75 | 29.71 | 27.90 | 29.46 | +1.45% | 2.64 | 10.11% |
| 2025-10-17 | 27.54 | 30.00 | 27.54 | 29.04 | +5.64% | 3.43 | 13.02% |
| 2025-10-16 | 27.23 | 28.04 | 27.06 | 27.49 | +0.51% | 1.93 | 7.63% |
| 2025-10-15 | 26.58 | 27.47 | 26.58 | 27.35 | +2.82% | 1.51 | 6.07% |
| 2025-10-14 | 27.39 | 27.44 | 26.51 | 26.60 | -3.27% | 1.47 | 5.96% |
| 2025-10-13 | 25.99 | 27.50 | 25.88 | 27.50 | +1.48% | 1.47 | 6.00% |
| 2025-10-10 | 26.48 | 27.40 | 26.35 | 27.10 | +1.76% | 2.07 | 8.36% |
| 2025-10-09 | 27.00 | 27.10 | 26.43 | 26.63 | -0.82% | 1.70 | 6.94% |
| 2025-09-30 | 27.90 | 28.06 | 26.84 | 26.85 | -2.11% | 1.98 | 7.96% |
| 2025-09-29 | 28.08 | 28.26 | 27.15 | 27.43 | -5.35% | 2.94 | 11.61% |
| 2025-09-26 | 28.98 | 31.08 | 28.98 | 28.98 | -10.00% | 4.41 | 16.42% |
| 2025-09-25 | 32.31 | 33.00 | 32.20 | 32.20 | -10.01% | 1.52 | 5.14% |
| 2025-09-24 | 41.76 | 43.73 | 35.78 | 35.78 | -9.99% | 8.94 | 25.65% |
| 2025-09-23 | 33.23 | 39.75 | 33.22 | 39.75 | +9.99% | 5.06 | 14.70% |
| 2025-09-22 | 44.17 | 44.17 | 36.14 | 36.14 | -9.99% | 7.64 | 22.53% |
| 2025-09-19 | 40.15 | 40.15 | 40.15 | 40.15 | +10.00% | 0.61 | 1.67% |
| 2025-09-18 | 36.50 | 36.50 | 36.50 | 36.50 | +10.01% | 0.64 | 1.91% |