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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.61 | 10.83 | 10.44 | 10.72 | +0.66% | 5.80 | 11.03% |
| 2026-01-16 | 11.26 | 11.65 | 10.45 | 10.65 | -1.75% | 8.98 | 16.72% |
| 2026-01-15 | 11.47 | 11.72 | 10.67 | 10.84 | -8.14% | 10.63 | 19.60% |
| 2026-01-14 | 12.20 | 12.69 | 11.60 | 11.80 | -4.92% | 16.93 | 28.09% |
| 2026-01-13 | 13.71 | 14.54 | 12.35 | 12.41 | -9.55% | 20.43 | 31.53% |
| 2026-01-12 | 12.88 | 14.35 | 12.85 | 13.72 | +4.02% | 22.76 | 34.05% |
| 2026-01-09 | 13.50 | 14.00 | 13.00 | 13.19 | -2.22% | 23.80 | 35.46% |
| 2026-01-08 | 12.42 | 13.98 | 12.28 | 13.49 | +6.14% | 24.03 | 37.86% |
| 2026-01-07 | 12.75 | 13.38 | 12.23 | 12.71 | -5.29% | 22.18 | 35.26% |
| 2026-01-06 | 12.41 | 13.87 | 12.01 | 13.42 | +2.13% | 28.39 | 44.17% |
| 2026-01-05 | 13.19 | 13.62 | 11.71 | 13.14 | +6.14% | 31.82 | 49.03% |
| 2025-12-31 | 11.96 | 12.38 | 11.93 | 12.38 | +10.04% | 4.96 | 8.22% |
| 2025-12-30 | 9.21 | 11.25 | 9.21 | 11.25 | +9.97% | 22.79 | 44.08% |
| 2025-12-29 | 9.71 | 10.23 | 9.55 | 10.23 | +10.00% | 16.38 | 32.78% |
| 2025-12-26 | 9.29 | 9.30 | 8.68 | 9.30 | +10.06% | 8.68 | 19.21% |
| 2025-12-25 | 7.80 | 8.45 | 7.72 | 8.45 | +10.03% | 5.35 | 13.10% |
| 2025-12-24 | 7.51 | 7.74 | 7.45 | 7.68 | +1.59% | 1.96 | 5.20% |
| 2025-12-23 | 7.80 | 7.82 | 7.52 | 7.56 | -3.32% | 2.87 | 7.64% |
| 2025-12-22 | 7.98 | 8.06 | 7.80 | 7.82 | -0.64% | 2.65 | 6.84% |
| 2025-12-19 | 7.80 | 8.12 | 7.74 | 7.87 | +2.21% | 3.66 | 9.40% |