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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.99 | 10.21 | 9.99 | 10.18 | +1.90% | 1.06 | 1.28% |
| 2025-06-23 | 9.81 | 10.03 | 9.81 | 9.99 | +1.11% | 0.74 | 0.91% |
| 2025-06-20 | 9.90 | 9.98 | 9.87 | 9.88 | +0.20% | 0.69 | 0.85% |
| 2025-06-19 | 10.08 | 10.12 | 9.83 | 9.86 | -2.57% | 1.30 | 1.59% |
| 2025-06-18 | 10.14 | 10.20 | 10.07 | 10.12 | -0.69% | 0.73 | 0.88% |
| 2025-06-17 | 10.15 | 10.23 | 10.10 | 10.19 | +0.39% | 0.67 | 0.80% |
| 2025-06-16 | 10.07 | 10.15 | 10.03 | 10.15 | +0.59% | 0.75 | 0.91% |
| 2025-06-13 | 10.11 | 10.21 | 10.07 | 10.09 | -0.69% | 0.95 | 1.14% |
| 2025-06-12 | 10.30 | 10.31 | 10.16 | 10.16 | -1.45% | 1.13 | 1.35% |
| 2025-06-11 | 10.35 | 10.37 | 10.27 | 10.31 | +0.29% | 0.85 | 1.00% |
| 2025-06-10 | 10.46 | 10.46 | 10.21 | 10.28 | -1.53% | 1.37 | 1.62% |
| 2025-06-09 | 10.28 | 10.47 | 10.26 | 10.44 | +1.95% | 1.91 | 2.25% |
| 2025-06-06 | 10.18 | 10.34 | 10.15 | 10.24 | +0.79% | 1.22 | 1.45% |
| 2025-06-05 | 10.29 | 10.30 | 10.11 | 10.16 | -1.26% | 1.30 | 1.56% |
| 2025-06-04 | 10.22 | 10.30 | 10.16 | 10.29 | +0.68% | 0.99 | 1.18% |
| 2025-06-03 | 10.14 | 10.24 | 10.09 | 10.22 | +0.79% | 0.99 | 1.20% |
| 2025-05-30 | 10.16 | 10.22 | 10.08 | 10.14 | -0.59% | 0.91 | 1.10% |
| 2025-05-29 | 10.15 | 10.23 | 10.12 | 10.20 | +0.49% | 0.87 | 1.05% |
| 2025-05-28 | 10.25 | 10.26 | 10.12 | 10.15 | -0.78% | 0.78 | 0.93% |
| 2025-05-27 | 10.07 | 10.27 | 10.03 | 10.23 | +1.39% | 1.13 | 1.36% |