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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.73 | 7.93 | 7.67 | 7.76 | -1.02% | 3.54 | 9.19% |
| 2025-05-26 | 7.48 | 7.87 | 7.42 | 7.84 | +2.75% | 4.33 | 11.32% |
| 2025-05-23 | 7.70 | 7.97 | 7.51 | 7.63 | -4.38% | 5.33 | 13.99% |
| 2025-05-22 | 7.88 | 8.52 | 7.71 | 7.98 | +1.91% | 10.66 | 26.83% |
| 2025-05-21 | 7.12 | 7.83 | 7.03 | 7.83 | +9.94% | 4.07 | 10.97% |
| 2025-05-20 | 7.16 | 7.16 | 6.98 | 7.12 | -0.83% | 1.74 | 4.97% |
| 2025-05-19 | 7.13 | 7.26 | 6.95 | 7.18 | +0.42% | 2.14 | 6.07% |
| 2025-05-16 | 7.13 | 7.24 | 7.05 | 7.15 | +1.13% | 2.47 | 6.97% |
| 2025-05-15 | 7.33 | 7.37 | 7.05 | 7.07 | -5.34% | 3.67 | 10.41% |
| 2025-05-14 | 7.37 | 7.74 | 7.28 | 7.47 | -1.83% | 5.11 | 13.85% |
| 2025-05-13 | 7.39 | 8.09 | 7.36 | 7.61 | +3.53% | 8.93 | 23.65% |
| 2025-05-12 | 6.73 | 7.35 | 6.69 | 7.35 | +10.00% | 1.84 | 5.21% |
| 2025-05-09 | 6.81 | 6.91 | 6.59 | 6.68 | -2.05% | 2.41 | 7.25% |
| 2025-05-08 | 6.81 | 7.07 | 6.76 | 6.82 | +1.94% | 3.99 | 11.73% |
| 2025-05-07 | 6.62 | 6.73 | 6.52 | 6.69 | +2.60% | 2.18 | 6.65% |
| 2025-05-06 | 6.43 | 6.60 | 6.38 | 6.52 | +2.99% | 1.70 | 5.27% |