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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.65 | 10.75 | 10.62 | 10.71 | +0.56% | 1.86 | 2.13% |
| 2025-07-21 | 10.40 | 10.69 | 10.40 | 10.65 | +2.40% | 1.60 | 1.85% |
| 2025-07-18 | 10.38 | 10.44 | 10.33 | 10.40 | +0.68% | 0.76 | 0.89% |
| 2025-07-17 | 10.27 | 10.33 | 10.22 | 10.33 | +0.78% | 0.75 | 0.89% |
| 2025-07-16 | 10.23 | 10.31 | 10.21 | 10.25 | +0.20% | 0.70 | 0.83% |
| 2025-07-15 | 10.30 | 10.36 | 10.15 | 10.23 | -1.25% | 1.33 | 1.59% |
| 2025-07-14 | 10.36 | 10.43 | 10.26 | 10.36 | -1.52% | 1.57 | 1.85% |
| 2025-07-11 | 10.55 | 10.60 | 10.46 | 10.52 | -0.28% | 1.13 | 1.30% |
| 2025-07-10 | 10.56 | 10.58 | 10.49 | 10.55 | +0.09% | 0.80 | 0.92% |
| 2025-07-09 | 10.65 | 10.66 | 10.52 | 10.54 | -1.03% | 1.11 | 1.28% |
| 2025-07-08 | 10.53 | 10.74 | 10.51 | 10.65 | +1.04% | 1.34 | 1.53% |
| 2025-07-07 | 10.48 | 10.60 | 10.27 | 10.54 | +0.76% | 0.92 | 1.06% |
| 2025-07-04 | 10.65 | 10.65 | 10.44 | 10.46 | -1.60% | 1.29 | 1.50% |
| 2025-07-03 | 10.62 | 10.65 | 10.55 | 10.63 | +0.09% | 1.18 | 1.36% |
| 2025-07-02 | 10.78 | 10.78 | 10.55 | 10.62 | -0.65% | 1.32 | 1.52% |
| 2025-07-01 | 10.77 | 10.77 | 10.54 | 10.69 | -0.83% | 1.68 | 1.93% |
| 2025-06-30 | 10.51 | 10.89 | 10.45 | 10.78 | +2.47% | 2.48 | 2.84% |
| 2025-06-27 | 10.62 | 10.77 | 10.48 | 10.52 | -1.22% | 2.12 | 2.45% |
| 2025-06-26 | 10.76 | 10.95 | 10.60 | 10.65 | +1.33% | 4.83 | 5.47% |
| 2025-06-25 | 10.22 | 10.60 | 10.22 | 10.51 | +3.24% | 2.93 | 3.44% |