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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.38 | 7.38 | 7.24 | 7.26 | -2.02% | 1.40 | 3.89% |
| 2025-07-22 | 7.49 | 7.51 | 7.38 | 7.41 | -1.33% | 1.57 | 4.29% |
| 2025-07-21 | 7.39 | 7.51 | 7.37 | 7.51 | +2.32% | 2.24 | 6.08% |
| 2025-07-18 | 7.43 | 7.47 | 7.30 | 7.34 | -0.68% | 1.43 | 3.95% |
| 2025-07-17 | 7.41 | 7.48 | 7.31 | 7.39 | -0.14% | 2.19 | 6.00% |
| 2025-07-16 | 7.09 | 7.57 | 7.08 | 7.40 | +4.37% | 4.14 | 11.38% |
| 2025-07-15 | 7.28 | 7.29 | 7.04 | 7.09 | -2.21% | 1.38 | 3.92% |
| 2025-07-14 | 7.10 | 7.27 | 7.06 | 7.25 | +0.69% | 1.46 | 4.11% |
| 2025-07-11 | 7.21 | 7.23 | 7.07 | 7.20 | +0.42% | 1.13 | 3.19% |
| 2025-07-10 | 7.18 | 7.24 | 7.13 | 7.17 | -0.55% | 0.93 | 2.63% |
| 2025-07-09 | 7.28 | 7.35 | 7.19 | 7.21 | -0.41% | 1.53 | 4.26% |
| 2025-07-08 | 7.18 | 7.25 | 7.17 | 7.24 | +0.69% | 1.02 | 2.86% |
| 2025-07-07 | 7.13 | 7.20 | 7.08 | 7.19 | +0.98% | 0.89 | 2.51% |
| 2025-07-04 | 7.23 | 7.23 | 7.09 | 7.12 | -1.65% | 1.01 | 2.84% |
| 2025-07-03 | 7.24 | 7.29 | 7.18 | 7.24 | +0.14% | 0.96 | 2.69% |
| 2025-07-02 | 7.18 | 7.33 | 7.14 | 7.23 | +0.14% | 1.40 | 3.93% |
| 2025-07-01 | 7.27 | 7.29 | 7.16 | 7.22 | -0.69% | 1.25 | 3.50% |
| 2025-06-30 | 7.16 | 7.27 | 7.15 | 7.27 | +1.67% | 1.44 | 4.02% |
| 2025-06-27 | 7.21 | 7.21 | 7.11 | 7.15 | -0.14% | 1.29 | 3.65% |
| 2025-06-26 | 7.13 | 7.28 | 7.10 | 7.16 | +0.14% | 1.93 | 5.41% |