泰尔股份 sz.002347
7.92
-3.18%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.23 | 8.31 | 7.88 | 7.92 | -3.18% | 1.59 | 4.02% |
| 2026-05-22 | 8.12 | 8.24 | 7.91 | 8.18 | +1.49% | 1.28 | 3.19% |
| 2026-05-21 | 8.20 | 8.40 | 8.04 | 8.06 | -0.86% | 2.12 | 5.19% |
| 2026-05-20 | 8.50 | 8.52 | 8.11 | 8.13 | -4.69% | 1.73 | 4.26% |
| 2026-05-19 | 8.38 | 8.76 | 8.36 | 8.53 | +1.55% | 1.92 | 4.54% |
| 2026-05-18 | 8.40 | 8.49 | 8.25 | 8.40 | -0.47% | 1.58 | 3.84% |
| 2026-05-15 | 8.17 | 8.60 | 8.14 | 8.44 | +2.93% | 2.20 | 5.30% |
| 2026-05-14 | 8.42 | 8.45 | 8.20 | 8.20 | -2.38% | 1.21 | 2.96% |
| 2026-05-13 | 8.39 | 8.44 | 8.29 | 8.40 | 0.00% | 1.25 | 3.02% |
| 2026-05-12 | 8.47 | 8.60 | 8.34 | 8.40 | -1.29% | 1.50 | 3.61% |
| 2026-05-11 | 8.65 | 8.66 | 8.42 | 8.51 | -0.47% | 1.62 | 3.86% |
| 2026-05-08 | 8.34 | 8.58 | 8.24 | 8.55 | +2.76% | 2.36 | 5.65% |
| 2026-05-07 | 8.23 | 8.38 | 8.18 | 8.32 | +1.09% | 1.27 | 3.11% |
| 2026-05-06 | 8.14 | 8.24 | 8.13 | 8.23 | +1.23% | 1.25 | 3.11% |
| 2026-04-30 | 7.84 | 8.16 | 7.83 | 8.13 | +3.44% | 1.49 | 3.72% |
| 2026-04-29 | 7.64 | 7.93 | 7.59 | 7.86 | +1.95% | 1.25 | 3.23% |
| 2026-04-28 | 7.92 | 7.92 | 7.66 | 7.71 | -3.26% | 1.32 | 3.46% |
| 2026-04-27 | 7.84 | 8.01 | 7.64 | 7.97 | +1.53% | 1.54 | 3.98% |
| 2026-04-24 | 7.94 | 8.03 | 7.77 | 7.85 | -2.24% | 1.57 | 4.05% |
| 2026-04-23 | 8.15 | 8.25 | 7.93 | 8.03 | -1.71% | 1.81 | 4.56% |