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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.07 | 12.10 | 11.60 | 11.70 | -3.31% | 2.93 | 3.04% |
| 2026-01-15 | 11.90 | 12.34 | 11.70 | 12.10 | +0.75% | 3.17 | 3.21% |
| 2026-01-14 | 12.00 | 12.46 | 11.80 | 12.01 | 0.00% | 5.55 | 5.59% |
| 2026-01-13 | 12.50 | 12.59 | 11.94 | 12.01 | -3.92% | 7.14 | 7.20% |
| 2026-01-12 | 11.95 | 12.57 | 11.85 | 12.50 | +4.25% | 5.65 | 5.60% |
| 2026-01-09 | 11.86 | 12.29 | 11.73 | 11.99 | +1.01% | 6.00 | 6.10% |
| 2026-01-08 | 11.66 | 12.17 | 11.40 | 11.87 | +1.37% | 6.61 | 6.86% |
| 2026-01-07 | 11.15 | 11.94 | 11.02 | 11.71 | +4.46% | 7.07 | 7.48% |
| 2026-01-06 | 11.02 | 11.40 | 10.90 | 11.21 | +1.72% | 7.72 | 8.48% |
| 2026-01-05 | 10.04 | 11.02 | 10.04 | 11.02 | +9.98% | 5.63 | 6.40% |
| 2025-12-31 | 10.15 | 10.16 | 9.97 | 10.02 | -1.28% | 1.04 | 1.27% |
| 2025-12-30 | 10.24 | 10.24 | 10.05 | 10.15 | -1.17% | 1.66 | 2.00% |
| 2025-12-29 | 9.89 | 10.36 | 9.78 | 10.27 | +4.48% | 3.13 | 3.75% |
| 2025-12-26 | 9.88 | 9.90 | 9.77 | 9.83 | -0.51% | 0.85 | 1.06% |
| 2025-12-25 | 9.72 | 9.94 | 9.66 | 9.88 | +2.07% | 1.30 | 1.62% |
| 2025-12-24 | 9.51 | 9.70 | 9.47 | 9.68 | +1.79% | 0.78 | 0.99% |
| 2025-12-23 | 9.61 | 9.62 | 9.48 | 9.51 | -1.04% | 0.84 | 1.07% |
| 2025-12-22 | 9.71 | 9.77 | 9.61 | 9.61 | -0.52% | 0.76 | 0.96% |
| 2025-12-19 | 9.65 | 9.73 | 9.60 | 9.66 | +0.21% | 0.78 | 0.99% |
| 2025-12-18 | 9.45 | 9.78 | 9.44 | 9.64 | +1.69% | 1.09 | 1.38% |