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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.43 | 10.50 | 10.26 | 10.36 | -0.96% | 1.07 | 1.26% |
| 2025-11-18 | 10.58 | 10.63 | 10.40 | 10.46 | -1.69% | 1.34 | 1.57% |
| 2025-11-17 | 10.62 | 10.69 | 10.50 | 10.64 | +0.19% | 1.76 | 2.03% |
| 2025-11-14 | 10.71 | 10.82 | 10.61 | 10.62 | -1.12% | 2.30 | 2.62% |
| 2025-11-13 | 10.35 | 10.87 | 10.30 | 10.74 | +4.27% | 4.63 | 5.28% |
| 2025-11-12 | 10.35 | 10.37 | 10.23 | 10.30 | -0.48% | 1.07 | 1.27% |
| 2025-11-11 | 10.35 | 10.37 | 10.29 | 10.35 | 0.00% | 1.10 | 1.30% |
| 2025-11-10 | 10.25 | 10.40 | 10.25 | 10.35 | +1.07% | 1.72 | 2.03% |
| 2025-11-07 | 9.97 | 10.30 | 9.95 | 10.24 | +2.40% | 2.54 | 3.04% |
| 2025-11-06 | 10.00 | 10.04 | 9.99 | 10.00 | 0.00% | 0.87 | 1.06% |
| 2025-11-05 | 9.92 | 10.02 | 9.86 | 10.00 | +0.10% | 0.71 | 0.86% |
| 2025-11-04 | 10.04 | 10.09 | 9.96 | 9.99 | -0.40% | 0.98 | 1.19% |
| 2025-11-03 | 10.01 | 10.04 | 9.97 | 10.03 | +0.10% | 0.82 | 1.00% |
| 2025-10-31 | 9.99 | 10.05 | 9.96 | 10.02 | +0.30% | 1.00 | 1.22% |
| 2025-10-30 | 10.04 | 10.10 | 9.98 | 9.99 | -1.19% | 0.88 | 1.07% |
| 2025-10-29 | 10.03 | 10.12 | 9.93 | 10.11 | +0.80% | 0.98 | 1.20% |
| 2025-10-28 | 10.03 | 10.09 | 9.99 | 10.03 | 0.00% | 0.57 | 0.69% |
| 2025-10-27 | 10.09 | 10.11 | 9.98 | 10.03 | -0.59% | 0.87 | 1.06% |
| 2025-10-24 | 10.11 | 10.18 | 10.06 | 10.09 | -0.30% | 0.85 | 1.03% |
| 2025-10-23 | 9.86 | 10.13 | 9.83 | 10.12 | +2.64% | 1.32 | 1.61% |