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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.47 | 13.47 | 13.01 | 13.11 | -2.89% | 3.56 | 3.16% |
| 2026-02-12 | 13.45 | 13.98 | 13.32 | 13.50 | -1.03% | 6.81 | 5.86% |
| 2026-02-11 | 12.46 | 13.64 | 12.34 | 13.64 | +10.00% | 5.29 | 4.73% |
| 2026-02-10 | 12.38 | 12.60 | 12.27 | 12.40 | -0.08% | 1.70 | 1.61% |
| 2026-02-09 | 12.52 | 12.59 | 12.23 | 12.41 | +1.31% | 1.56 | 1.48% |
| 2026-02-06 | 11.93 | 12.53 | 11.88 | 12.25 | +1.74% | 2.12 | 2.03% |
| 2026-02-05 | 12.26 | 12.36 | 11.89 | 12.04 | -2.11% | 2.23 | 2.17% |
| 2026-02-04 | 12.46 | 12.52 | 12.21 | 12.30 | -1.84% | 2.63 | 2.50% |
| 2026-02-03 | 12.24 | 12.53 | 12.17 | 12.53 | +4.16% | 3.23 | 3.07% |
| 2026-02-02 | 12.86 | 12.86 | 12.00 | 12.03 | -7.89% | 4.58 | 4.56% |
| 2026-01-30 | 13.21 | 13.31 | 12.54 | 13.06 | -2.25% | 3.25 | 3.08% |
| 2026-01-29 | 13.25 | 13.69 | 13.06 | 13.36 | +0.38% | 2.78 | 2.53% |
| 2026-01-28 | 13.22 | 13.45 | 12.90 | 13.31 | +0.76% | 2.68 | 2.48% |
| 2026-01-27 | 13.10 | 13.34 | 12.96 | 13.21 | +0.61% | 2.60 | 2.42% |
| 2026-01-26 | 13.69 | 13.72 | 13.00 | 13.13 | -4.99% | 4.43 | 4.07% |
| 2026-01-23 | 13.40 | 14.11 | 13.23 | 13.82 | +4.70% | 6.11 | 5.42% |
| 2026-01-22 | 13.13 | 13.35 | 12.97 | 13.20 | +0.38% | 3.77 | 3.50% |
| 2026-01-21 | 13.15 | 13.29 | 12.67 | 13.15 | +0.23% | 5.67 | 5.35% |
| 2026-01-20 | 12.51 | 13.36 | 12.45 | 13.12 | +5.55% | 7.53 | 7.10% |
| 2026-01-19 | 11.61 | 12.49 | 11.58 | 12.43 | +6.24% | 4.88 | 4.90% |