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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.50 | 9.53 | 9.35 | 9.48 | -0.52% | 0.69 | 0.89% |
| 2025-12-16 | 9.51 | 9.56 | 9.42 | 9.53 | -0.31% | 0.91 | 1.17% |
| 2025-12-15 | 9.26 | 9.62 | 9.22 | 9.56 | +3.13% | 1.44 | 1.85% |
| 2025-12-12 | 9.27 | 9.35 | 9.25 | 9.27 | +0.76% | 0.63 | 0.82% |
| 2025-12-11 | 9.37 | 9.38 | 9.20 | 9.20 | -1.60% | 0.75 | 0.99% |
| 2025-12-10 | 9.39 | 9.41 | 9.28 | 9.35 | -0.64% | 0.75 | 0.98% |
| 2025-12-09 | 9.49 | 9.51 | 9.40 | 9.41 | -0.63% | 0.54 | 0.70% |
| 2025-12-08 | 9.54 | 9.57 | 9.47 | 9.47 | -0.53% | 0.67 | 0.86% |
| 2025-12-05 | 9.33 | 9.54 | 9.33 | 9.52 | +1.06% | 0.67 | 0.86% |
| 2025-12-04 | 9.54 | 9.54 | 9.40 | 9.42 | -1.15% | 0.59 | 0.76% |
| 2025-12-03 | 9.67 | 9.68 | 9.48 | 9.53 | -1.14% | 0.87 | 1.11% |
| 2025-12-02 | 9.70 | 9.71 | 9.60 | 9.64 | -0.52% | 0.60 | 0.77% |
| 2025-12-01 | 9.70 | 9.79 | 9.68 | 9.69 | 0.00% | 0.88 | 1.10% |
| 2025-11-28 | 9.67 | 9.71 | 9.60 | 9.69 | +0.41% | 0.72 | 0.91% |
| 2025-11-27 | 9.68 | 9.72 | 9.61 | 9.65 | +0.10% | 0.70 | 0.89% |
| 2025-11-26 | 9.78 | 9.81 | 9.61 | 9.64 | -1.53% | 1.29 | 1.62% |
| 2025-11-25 | 9.85 | 9.85 | 9.76 | 9.79 | -0.10% | 1.00 | 1.25% |
| 2025-11-24 | 9.80 | 9.85 | 9.67 | 9.80 | +0.10% | 1.01 | 1.26% |
| 2025-11-21 | 10.26 | 10.29 | 9.77 | 9.79 | -5.04% | 2.26 | 2.78% |
| 2025-11-20 | 10.41 | 10.53 | 10.26 | 10.31 | -0.48% | 1.18 | 1.38% |