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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.94 | 11.22 | 10.92 | 11.10 | +1.28% | 2.70 | 2.98% |
| 2025-08-18 | 11.04 | 11.06 | 10.93 | 10.96 | -0.54% | 2.32 | 2.58% |
| 2025-08-15 | 10.86 | 11.03 | 10.84 | 11.02 | +1.75% | 1.37 | 1.52% |
| 2025-08-14 | 11.06 | 11.10 | 10.76 | 10.83 | -1.81% | 2.01 | 2.25% |
| 2025-08-13 | 11.09 | 11.13 | 11.00 | 11.03 | -0.54% | 1.48 | 1.64% |
| 2025-08-12 | 11.18 | 11.19 | 11.04 | 11.09 | -0.72% | 1.25 | 1.37% |
| 2025-08-11 | 11.08 | 11.21 | 11.00 | 11.17 | +0.90% | 1.64 | 1.80% |
| 2025-08-08 | 11.06 | 11.20 | 11.03 | 11.07 | +0.27% | 1.41 | 1.56% |
| 2025-08-07 | 11.22 | 11.22 | 11.04 | 11.04 | -1.95% | 2.31 | 2.54% |
| 2025-08-06 | 10.81 | 11.29 | 10.80 | 11.26 | +4.55% | 3.50 | 3.87% |
| 2025-08-05 | 10.82 | 10.86 | 10.71 | 10.77 | -0.55% | 1.22 | 1.39% |
| 2025-08-04 | 10.63 | 10.91 | 10.61 | 10.83 | +1.98% | 1.51 | 1.71% |
| 2025-08-01 | 10.63 | 10.73 | 10.57 | 10.62 | 0.00% | 1.01 | 1.16% |
| 2025-07-31 | 10.80 | 10.85 | 10.57 | 10.62 | -2.12% | 1.82 | 2.08% |
| 2025-07-30 | 10.70 | 11.21 | 10.69 | 10.85 | +1.40% | 3.04 | 3.39% |
| 2025-07-29 | 10.70 | 10.73 | 10.55 | 10.70 | +0.09% | 1.19 | 1.37% |
| 2025-07-28 | 10.76 | 10.82 | 10.64 | 10.69 | -0.09% | 1.25 | 1.42% |
| 2025-07-25 | 10.72 | 10.83 | 10.67 | 10.70 | -0.28% | 1.40 | 1.60% |
| 2025-07-24 | 10.55 | 10.75 | 10.53 | 10.73 | +1.90% | 1.81 | 2.07% |
| 2025-07-23 | 10.69 | 10.74 | 10.51 | 10.53 | -1.68% | 1.32 | 1.52% |