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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.46 | 10.73 | 10.40 | 10.54 | +0.76% | 2.08 | 2.32% |
| 2026-04-20 | 10.30 | 10.63 | 10.21 | 10.46 | +1.55% | 2.37 | 2.66% |
| 2026-04-17 | 10.10 | 10.38 | 10.00 | 10.30 | +1.98% | 2.87 | 3.31% |
| 2026-04-16 | 10.03 | 10.19 | 9.98 | 10.10 | +0.40% | 1.99 | 2.31% |
| 2026-04-15 | 10.53 | 10.58 | 10.02 | 10.06 | -4.28% | 3.02 | 3.49% |
| 2026-04-14 | 10.82 | 10.85 | 10.38 | 10.51 | -2.87% | 3.18 | 3.55% |
| 2026-04-13 | 10.68 | 10.94 | 10.65 | 10.82 | +1.31% | 2.26 | 2.46% |
| 2026-04-10 | 10.66 | 10.82 | 10.63 | 10.68 | +0.28% | 1.29 | 1.41% |
| 2026-04-09 | 10.57 | 10.76 | 10.51 | 10.65 | -0.28% | 1.61 | 1.78% |
| 2026-04-08 | 10.65 | 10.73 | 10.47 | 10.68 | +2.79% | 1.79 | 1.98% |
| 2026-04-07 | 10.04 | 10.44 | 10.03 | 10.39 | +3.69% | 1.36 | 1.54% |
| 2026-04-03 | 10.36 | 10.37 | 9.97 | 10.02 | -3.28% | 1.46 | 1.71% |
| 2026-04-02 | 10.53 | 10.57 | 10.23 | 10.36 | -1.99% | 1.36 | 1.54% |
| 2026-04-01 | 10.70 | 10.77 | 10.52 | 10.57 | +0.96% | 1.52 | 1.68% |
| 2026-03-31 | 10.71 | 10.79 | 10.44 | 10.47 | -2.33% | 1.56 | 1.73% |
| 2026-03-30 | 10.49 | 10.74 | 10.45 | 10.72 | +0.47% | 1.62 | 1.80% |
| 2026-03-27 | 10.33 | 10.82 | 10.33 | 10.67 | +1.62% | 1.57 | 1.74% |
| 2026-03-26 | 10.62 | 10.80 | 10.40 | 10.50 | -0.94% | 1.32 | 1.47% |
| 2026-03-25 | 10.43 | 10.75 | 10.37 | 10.60 | +2.22% | 1.92 | 2.13% |
| 2026-03-24 | 10.40 | 10.50 | 9.92 | 10.37 | +1.27% | 2.02 | 2.33% |