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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.18 | 7.19 | 7.05 | 7.15 | +0.28% | 1.57 | 4.45% |
| 2025-06-24 | 6.96 | 7.15 | 6.92 | 7.13 | +3.03% | 1.45 | 4.14% |
| 2025-06-23 | 6.72 | 6.92 | 6.67 | 6.92 | +1.91% | 1.25 | 3.68% |
| 2025-06-20 | 6.75 | 7.01 | 6.75 | 6.79 | -0.15% | 1.16 | 3.40% |
| 2025-06-19 | 7.07 | 7.10 | 6.78 | 6.80 | -4.08% | 1.88 | 5.51% |
| 2025-06-18 | 7.19 | 7.20 | 7.04 | 7.09 | -1.93% | 1.33 | 3.79% |
| 2025-06-17 | 7.14 | 7.29 | 7.14 | 7.23 | +1.26% | 2.00 | 5.58% |
| 2025-06-16 | 7.08 | 7.20 | 7.04 | 7.14 | +0.14% | 1.18 | 3.35% |
| 2025-06-13 | 7.15 | 7.18 | 7.07 | 7.13 | -0.83% | 1.53 | 4.33% |
| 2025-06-12 | 7.26 | 7.28 | 7.16 | 7.19 | -0.55% | 1.52 | 4.27% |
| 2025-06-11 | 7.30 | 7.35 | 7.21 | 7.23 | -0.96% | 1.90 | 5.29% |
| 2025-06-10 | 7.48 | 7.53 | 7.14 | 7.30 | -2.92% | 3.34 | 9.21% |
| 2025-06-09 | 7.44 | 7.63 | 7.34 | 7.52 | +0.40% | 2.57 | 6.93% |
| 2025-06-06 | 8.12 | 8.15 | 7.41 | 7.49 | -8.97% | 6.40 | 16.84% |
| 2025-06-05 | 8.29 | 8.46 | 8.19 | 8.23 | -2.14% | 3.91 | 9.56% |
| 2025-06-04 | 8.56 | 8.59 | 8.36 | 8.41 | -1.52% | 4.54 | 10.89% |
| 2025-06-03 | 7.99 | 8.66 | 7.97 | 8.54 | +4.39% | 6.07 | 14.61% |
| 2025-05-30 | 8.39 | 8.53 | 8.08 | 8.18 | -5.86% | 6.00 | 14.70% |
| 2025-05-29 | 8.74 | 9.29 | 8.28 | 8.69 | +1.75% | 12.07 | 28.40% |
| 2025-05-28 | 7.76 | 8.54 | 7.64 | 8.54 | +10.03% | 6.38 | 15.67% |