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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.94 | 9.95 | 9.74 | 9.81 | +0.62% | 1.89 | 3.91% |
| 2026-02-13 | 9.85 | 10.00 | 9.61 | 9.75 | +0.93% | 2.08 | 4.32% |
| 2026-02-12 | 9.87 | 9.92 | 9.65 | 9.66 | -2.42% | 2.70 | 5.61% |
| 2026-02-11 | 9.83 | 10.30 | 9.82 | 9.90 | +0.71% | 4.43 | 8.96% |
| 2026-02-10 | 9.94 | 9.99 | 9.80 | 9.83 | -1.21% | 1.75 | 3.59% |
| 2026-02-09 | 9.96 | 10.00 | 9.85 | 9.95 | +0.71% | 2.28 | 4.66% |
| 2026-02-06 | 9.69 | 9.98 | 9.66 | 9.88 | +1.23% | 2.59 | 5.32% |
| 2026-02-05 | 9.75 | 9.86 | 9.64 | 9.76 | -1.01% | 1.73 | 3.60% |
| 2026-02-04 | 9.78 | 10.00 | 9.72 | 9.86 | +0.41% | 2.94 | 6.04% |
| 2026-02-03 | 9.50 | 9.82 | 9.38 | 9.82 | +4.80% | 3.49 | 7.33% |
| 2026-02-02 | 9.41 | 9.69 | 9.36 | 9.37 | -1.26% | 2.36 | 5.03% |
| 2026-01-30 | 9.57 | 9.59 | 9.33 | 9.49 | -0.63% | 2.16 | 4.64% |
| 2026-01-29 | 9.70 | 9.83 | 9.47 | 9.55 | -2.25% | 2.68 | 5.64% |
| 2026-01-28 | 9.96 | 10.06 | 9.70 | 9.77 | -2.40% | 2.62 | 5.42% |
| 2026-01-27 | 9.90 | 10.04 | 9.61 | 10.01 | -0.30% | 3.83 | 7.89% |
| 2026-01-26 | 10.60 | 10.66 | 9.85 | 10.04 | -5.46% | 6.25 | 12.46% |
| 2026-01-23 | 10.32 | 10.74 | 10.23 | 10.62 | +3.71% | 6.97 | 13.43% |
| 2026-01-22 | 10.03 | 10.30 | 9.97 | 10.24 | +2.09% | 4.25 | 8.44% |
| 2026-01-21 | 10.00 | 10.13 | 9.86 | 10.03 | -1.76% | 3.40 | 6.88% |
| 2026-01-20 | 10.72 | 10.73 | 10.10 | 10.21 | -4.76% | 6.29 | 12.36% |