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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.68 | 10.77 | 10.10 | 10.24 | -5.97% | 3.27 | 3.69% |
| 2026-03-20 | 11.32 | 11.40 | 10.86 | 10.89 | -3.54% | 2.87 | 3.04% |
| 2026-03-19 | 11.83 | 11.85 | 11.20 | 11.29 | -5.13% | 3.61 | 3.72% |
| 2026-03-18 | 12.07 | 12.19 | 11.84 | 11.90 | -2.46% | 3.76 | 3.70% |
| 2026-03-17 | 12.64 | 12.97 | 12.17 | 12.20 | -5.57% | 5.80 | 5.44% |
| 2026-03-16 | 12.62 | 13.57 | 12.59 | 12.92 | +3.94% | 8.58 | 7.79% |
| 2026-03-13 | 13.41 | 13.60 | 12.43 | 12.43 | -9.99% | 10.79 | 9.77% |
| 2026-03-12 | 13.81 | 13.81 | 13.54 | 13.81 | +10.04% | 5.03 | 4.28% |
| 2026-03-11 | 12.35 | 12.63 | 12.12 | 12.55 | +5.02% | 4.33 | 4.10% |
| 2026-03-10 | 11.90 | 12.11 | 11.85 | 11.95 | +1.10% | 1.79 | 1.76% |
| 2026-03-09 | 12.00 | 12.06 | 11.47 | 11.82 | -2.80% | 2.75 | 2.76% |
| 2026-03-06 | 11.83 | 12.32 | 11.81 | 12.16 | +2.27% | 2.56 | 2.49% |
| 2026-03-05 | 12.02 | 12.13 | 11.80 | 11.89 | +0.68% | 1.55 | 1.53% |
| 2026-03-04 | 11.83 | 12.14 | 11.71 | 11.81 | -0.59% | 2.84 | 2.80% |
| 2026-03-03 | 13.03 | 13.10 | 11.80 | 11.88 | -8.76% | 4.84 | 4.65% |
| 2026-03-02 | 13.18 | 13.34 | 12.79 | 13.02 | -2.91% | 2.98 | 2.69% |
| 2026-02-27 | 13.35 | 13.72 | 13.26 | 13.41 | +0.22% | 2.22 | 1.94% |
| 2026-02-26 | 13.75 | 13.76 | 13.31 | 13.38 | -2.83% | 3.14 | 2.74% |
| 2026-02-25 | 13.35 | 13.92 | 13.20 | 13.77 | +2.84% | 4.06 | 3.48% |
| 2026-02-24 | 13.31 | 13.74 | 12.89 | 13.39 | +2.14% | 3.65 | 3.21% |