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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.13 | 10.14 | 10.01 | 10.11 | -0.20% | 1.04 | 1.26% |
| 2025-09-15 | 10.19 | 10.19 | 10.10 | 10.13 | -0.39% | 0.85 | 1.02% |
| 2025-09-12 | 10.26 | 10.27 | 10.15 | 10.17 | -0.88% | 1.09 | 1.30% |
| 2025-09-11 | 10.20 | 10.26 | 10.07 | 10.26 | +0.69% | 1.24 | 1.49% |
| 2025-09-10 | 10.29 | 10.31 | 10.12 | 10.19 | -0.88% | 1.22 | 1.46% |
| 2025-09-09 | 10.45 | 10.45 | 10.22 | 10.28 | -1.81% | 1.29 | 1.52% |
| 2025-09-08 | 10.23 | 10.50 | 10.22 | 10.47 | +2.75% | 2.19 | 2.58% |
| 2025-09-05 | 10.03 | 10.20 | 10.02 | 10.19 | +2.00% | 1.44 | 1.74% |
| 2025-09-04 | 9.99 | 10.13 | 9.90 | 9.99 | +0.50% | 1.56 | 1.90% |
| 2025-09-03 | 10.14 | 10.17 | 9.91 | 9.94 | -1.58% | 1.39 | 1.70% |
| 2025-09-02 | 10.25 | 10.26 | 10.01 | 10.10 | -1.37% | 1.90 | 2.29% |
| 2025-09-01 | 10.35 | 10.36 | 10.20 | 10.24 | -0.68% | 1.48 | 1.76% |
| 2025-08-29 | 10.40 | 10.43 | 10.28 | 10.31 | -0.77% | 1.49 | 1.76% |
| 2025-08-28 | 10.50 | 10.59 | 10.11 | 10.39 | -1.24% | 2.59 | 3.05% |
| 2025-08-27 | 11.02 | 11.03 | 10.52 | 10.52 | -4.19% | 3.17 | 3.59% |
| 2025-08-26 | 11.01 | 11.05 | 10.83 | 10.98 | -0.09% | 2.32 | 2.58% |
| 2025-08-25 | 11.04 | 11.07 | 10.93 | 10.99 | -0.36% | 2.27 | 2.52% |
| 2025-08-22 | 11.08 | 11.11 | 10.99 | 11.03 | 0.00% | 1.56 | 1.73% |
| 2025-08-21 | 11.17 | 11.19 | 10.98 | 11.03 | -0.90% | 1.74 | 1.92% |
| 2025-08-20 | 11.06 | 11.13 | 10.99 | 11.13 | +0.27% | 1.52 | 1.68% |