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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.19 | 8.24 | 8.11 | 8.17 | -1.33% | 1.57 | 3.91% |
| 2026-04-21 | 8.42 | 8.44 | 8.15 | 8.28 | -1.31% | 1.94 | 4.76% |
| 2026-04-20 | 8.32 | 8.45 | 8.26 | 8.39 | +1.08% | 2.23 | 5.42% |
| 2026-04-17 | 8.24 | 8.35 | 8.05 | 8.30 | +0.48% | 2.51 | 6.18% |
| 2026-04-16 | 8.33 | 8.40 | 8.18 | 8.26 | +0.24% | 2.07 | 5.08% |
| 2026-04-15 | 8.49 | 8.57 | 8.19 | 8.24 | -1.79% | 3.11 | 7.53% |
| 2026-04-14 | 8.36 | 8.42 | 8.21 | 8.39 | +2.07% | 3.23 | 7.88% |
| 2026-04-13 | 8.13 | 8.33 | 8.03 | 8.22 | -0.84% | 3.93 | 9.70% |
| 2026-04-10 | 8.28 | 8.94 | 8.16 | 8.29 | +1.97% | 6.15 | 14.70% |
| 2026-04-09 | 8.23 | 8.23 | 8.09 | 8.13 | -2.28% | 0.84 | 2.08% |
| 2026-04-08 | 8.10 | 8.33 | 7.98 | 8.32 | +4.92% | 1.12 | 2.77% |
| 2026-04-07 | 7.84 | 7.95 | 7.82 | 7.93 | +1.28% | 0.64 | 1.64% |
| 2026-04-03 | 8.13 | 8.19 | 7.82 | 7.83 | -3.33% | 0.82 | 2.11% |
| 2026-04-02 | 8.28 | 8.30 | 8.08 | 8.10 | -2.41% | 0.74 | 1.84% |
| 2026-04-01 | 8.48 | 8.51 | 8.19 | 8.30 | -0.24% | 0.87 | 2.12% |
| 2026-03-31 | 8.32 | 8.59 | 8.31 | 8.32 | -0.12% | 1.25 | 3.00% |
| 2026-03-30 | 8.09 | 8.34 | 8.07 | 8.33 | +1.34% | 0.86 | 2.13% |
| 2026-03-27 | 7.99 | 8.24 | 7.95 | 8.22 | +1.48% | 0.73 | 1.80% |
| 2026-03-26 | 8.32 | 8.35 | 8.07 | 8.10 | -2.17% | 0.75 | 1.87% |
| 2026-03-25 | 8.16 | 8.30 | 8.14 | 8.28 | +1.97% | 1.03 | 2.52% |