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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.20 | 8.25 | 7.91 | 8.12 | +1.37% | 1.19 | 3.01% |
| 2026-03-23 | 8.20 | 8.29 | 7.93 | 8.01 | -3.38% | 1.87 | 4.67% |
| 2026-03-20 | 8.63 | 8.67 | 8.26 | 8.29 | -3.49% | 1.14 | 2.76% |
| 2026-03-19 | 8.69 | 8.79 | 8.53 | 8.59 | -3.27% | 1.00 | 2.34% |
| 2026-03-18 | 8.78 | 8.92 | 8.69 | 8.88 | +1.14% | 1.18 | 2.72% |
| 2026-03-17 | 8.99 | 9.00 | 8.75 | 8.78 | -1.57% | 1.19 | 2.72% |
| 2026-03-16 | 8.92 | 8.99 | 8.79 | 8.92 | +0.11% | 0.89 | 2.03% |
| 2026-03-13 | 9.06 | 9.08 | 8.87 | 8.91 | -1.76% | 1.13 | 2.55% |
| 2026-03-12 | 9.30 | 9.32 | 9.06 | 9.07 | -2.99% | 1.39 | 3.07% |
| 2026-03-11 | 9.50 | 9.64 | 9.34 | 9.35 | -1.16% | 1.57 | 3.37% |
| 2026-03-10 | 9.36 | 9.49 | 9.34 | 9.46 | +2.16% | 1.27 | 2.73% |
| 2026-03-09 | 9.06 | 9.32 | 9.04 | 9.26 | +0.11% | 1.44 | 3.19% |
| 2026-03-06 | 9.19 | 9.34 | 9.19 | 9.25 | -0.32% | 1.05 | 2.30% |
| 2026-03-05 | 9.20 | 9.37 | 9.18 | 9.28 | +2.88% | 1.98 | 4.32% |
| 2026-03-04 | 8.92 | 9.13 | 8.85 | 9.02 | -0.11% | 1.56 | 3.50% |
| 2026-03-03 | 9.70 | 9.74 | 9.00 | 9.03 | -6.23% | 2.68 | 5.85% |
| 2026-03-02 | 9.80 | 9.86 | 9.51 | 9.63 | -3.22% | 2.58 | 5.43% |
| 2026-02-27 | 9.83 | 9.99 | 9.76 | 9.95 | +1.53% | 2.42 | 4.95% |
| 2026-02-26 | 9.92 | 9.96 | 9.74 | 9.80 | -1.21% | 1.55 | 3.20% |
| 2026-02-25 | 9.80 | 9.96 | 9.74 | 9.92 | +1.12% | 2.04 | 4.17% |