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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.86 | 9.91 | 9.82 | 9.86 | 0.00% | 0.46 | 0.57% |
| 2025-10-21 | 9.84 | 9.89 | 9.78 | 9.86 | +0.61% | 0.55 | 0.68% |
| 2025-10-20 | 9.89 | 9.92 | 9.77 | 9.80 | 0.00% | 0.63 | 0.78% |
| 2025-10-17 | 10.00 | 10.02 | 9.76 | 9.80 | -1.51% | 0.85 | 1.06% |
| 2025-10-16 | 10.06 | 10.06 | 9.93 | 9.95 | -1.29% | 0.70 | 0.85% |
| 2025-10-15 | 10.02 | 10.15 | 10.00 | 10.08 | +1.10% | 0.92 | 1.12% |
| 2025-10-14 | 10.03 | 10.12 | 9.94 | 9.97 | -0.60% | 1.14 | 1.39% |
| 2025-10-13 | 9.75 | 10.05 | 9.75 | 10.03 | +0.20% | 1.14 | 1.40% |
| 2025-10-10 | 9.97 | 10.03 | 9.90 | 10.01 | -0.10% | 1.11 | 1.36% |
| 2025-10-09 | 9.92 | 10.09 | 9.88 | 10.02 | +1.42% | 1.23 | 1.50% |
| 2025-09-30 | 9.77 | 9.90 | 9.75 | 9.88 | +1.33% | 0.85 | 1.05% |
| 2025-09-29 | 9.71 | 9.76 | 9.58 | 9.75 | 0.00% | 0.79 | 0.99% |
| 2025-09-26 | 9.62 | 9.84 | 9.58 | 9.75 | +1.77% | 0.97 | 1.22% |
| 2025-09-25 | 9.76 | 9.76 | 9.58 | 9.58 | -1.64% | 0.92 | 1.16% |
| 2025-09-24 | 9.64 | 9.75 | 9.63 | 9.74 | +0.62% | 0.76 | 0.95% |
| 2025-09-23 | 9.92 | 9.92 | 9.51 | 9.68 | -2.52% | 1.50 | 1.89% |
| 2025-09-22 | 10.06 | 10.06 | 9.88 | 9.93 | -1.00% | 0.88 | 1.08% |
| 2025-09-19 | 10.00 | 10.06 | 9.95 | 10.03 | +0.50% | 0.90 | 1.10% |
| 2025-09-18 | 10.12 | 10.15 | 9.91 | 9.98 | -1.09% | 1.54 | 1.88% |
| 2025-09-17 | 10.11 | 10.13 | 10.04 | 10.09 | -0.20% | 0.86 | 1.04% |