泰和新材 sz.002254
15.93
+10.01%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.70 | 15.93 | 14.60 | 15.93 | +10.01% | 12.81 | 9.80% |
| 2026-05-21 | 15.07 | 15.26 | 14.40 | 14.50 | -4.04% | 8.10 | 6.46% |
| 2026-05-20 | 14.13 | 15.63 | 14.01 | 15.11 | +5.37% | 12.62 | 10.02% |
| 2026-05-19 | 14.08 | 14.64 | 13.88 | 14.34 | -2.25% | 9.39 | 7.79% |
| 2026-05-18 | 13.98 | 14.89 | 13.86 | 14.67 | +3.46% | 13.68 | 11.13% |
| 2026-05-15 | 15.00 | 15.03 | 13.68 | 14.18 | -4.77% | 18.23 | 15.06% |
| 2026-05-14 | 14.39 | 14.89 | 14.38 | 14.89 | +9.97% | 10.88 | 8.64% |
| 2026-05-13 | 13.45 | 13.61 | 12.95 | 13.54 | +2.34% | 10.87 | 9.64% |
| 2026-05-12 | 12.04 | 13.23 | 11.95 | 13.23 | +9.98% | 8.44 | 7.76% |
| 2026-05-11 | 11.76 | 12.04 | 11.71 | 12.03 | +3.44% | 4.33 | 4.26% |
| 2026-05-08 | 11.48 | 11.86 | 11.40 | 11.63 | +0.95% | 2.85 | 2.87% |
| 2026-05-07 | 11.77 | 11.83 | 11.41 | 11.52 | -0.43% | 2.65 | 2.70% |
| 2026-05-06 | 11.36 | 11.75 | 11.30 | 11.57 | +2.03% | 3.72 | 3.78% |
| 2026-04-30 | 11.12 | 11.76 | 11.12 | 11.34 | +3.56% | 4.90 | 5.04% |
| 2026-04-29 | 10.75 | 10.99 | 10.69 | 10.95 | +0.83% | 1.97 | 2.13% |
| 2026-04-28 | 10.83 | 10.98 | 10.56 | 10.86 | +0.09% | 2.32 | 2.53% |
| 2026-04-27 | 10.69 | 10.93 | 10.47 | 10.85 | +1.40% | 2.47 | 2.71% |
| 2026-04-24 | 10.84 | 10.88 | 10.60 | 10.70 | -1.74% | 2.29 | 2.51% |
| 2026-04-23 | 10.88 | 11.15 | 10.81 | 10.89 | +0.18% | 2.84 | 3.05% |
| 2026-04-22 | 10.47 | 10.95 | 10.45 | 10.87 | +3.13% | 3.27 | 3.58% |