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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.42 | 7.49 | 7.36 | 7.49 | +0.54% | 1.62 | 4.42% |
| 2025-08-19 | 7.27 | 7.45 | 7.21 | 7.45 | +2.48% | 2.51 | 6.90% |
| 2025-08-18 | 7.17 | 7.30 | 7.17 | 7.27 | +1.54% | 1.35 | 3.75% |
| 2025-08-15 | 7.12 | 7.23 | 7.11 | 7.16 | +0.56% | 1.03 | 2.90% |
| 2025-08-14 | 7.31 | 7.31 | 7.09 | 7.12 | -2.60% | 1.33 | 3.76% |
| 2025-08-13 | 7.30 | 7.38 | 7.25 | 7.31 | +0.41% | 1.00 | 2.79% |
| 2025-08-12 | 7.38 | 7.40 | 7.26 | 7.28 | -1.49% | 1.02 | 2.83% |
| 2025-08-11 | 7.32 | 7.42 | 7.32 | 7.39 | +1.09% | 1.20 | 3.30% |
| 2025-08-08 | 7.31 | 7.38 | 7.27 | 7.31 | -0.54% | 0.95 | 2.63% |
| 2025-08-07 | 7.40 | 7.47 | 7.31 | 7.35 | -0.41% | 1.27 | 3.51% |
| 2025-08-06 | 7.21 | 7.43 | 7.21 | 7.38 | +1.93% | 2.05 | 5.66% |
| 2025-08-05 | 7.13 | 7.30 | 7.13 | 7.24 | +1.54% | 1.21 | 3.40% |
| 2025-08-04 | 6.89 | 7.14 | 6.75 | 7.13 | +0.99% | 1.16 | 3.37% |
| 2025-08-01 | 7.13 | 7.14 | 7.02 | 7.06 | -0.56% | 0.75 | 2.15% |
| 2025-07-31 | 7.09 | 7.19 | 7.09 | 7.10 | -0.56% | 0.96 | 2.73% |
| 2025-07-30 | 7.27 | 7.27 | 7.10 | 7.14 | -2.06% | 1.14 | 3.21% |
| 2025-07-29 | 7.40 | 7.40 | 7.16 | 7.29 | -1.62% | 1.56 | 4.35% |
| 2025-07-28 | 7.34 | 7.54 | 7.33 | 7.41 | +1.09% | 1.92 | 5.22% |
| 2025-07-25 | 7.35 | 7.36 | 7.24 | 7.33 | -0.27% | 0.90 | 2.52% |
| 2025-07-24 | 7.25 | 7.37 | 7.24 | 7.35 | +1.24% | 0.99 | 2.74% |