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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.78 | 7.87 | 7.65 | 7.70 | -1.91% | 2.99 | 7.82% |
| 2025-12-17 | 7.81 | 8.07 | 7.69 | 7.85 | -0.25% | 4.00 | 10.36% |
| 2025-12-16 | 8.03 | 8.17 | 7.84 | 7.87 | -2.48% | 5.35 | 13.58% |
| 2025-12-15 | 8.27 | 8.52 | 8.02 | 8.07 | +1.51% | 9.26 | 22.88% |
| 2025-12-12 | 7.21 | 7.95 | 7.14 | 7.95 | +9.96% | 4.20 | 10.99% |
| 2025-12-11 | 7.45 | 7.45 | 7.21 | 7.23 | -3.47% | 2.14 | 5.93% |
| 2025-12-10 | 7.47 | 7.55 | 7.40 | 7.49 | -0.13% | 2.24 | 6.08% |
| 2025-12-09 | 7.61 | 7.70 | 7.49 | 7.50 | -2.34% | 3.61 | 9.68% |
| 2025-12-08 | 7.44 | 8.13 | 7.43 | 7.68 | +2.67% | 6.27 | 16.49% |
| 2025-12-05 | 7.40 | 7.68 | 7.38 | 7.48 | +1.22% | 6.67 | 18.04% |
| 2025-12-04 | 6.74 | 7.39 | 6.70 | 7.39 | +9.97% | 4.08 | 11.39% |
| 2025-12-03 | 6.80 | 6.81 | 6.69 | 6.72 | -1.32% | 0.56 | 1.69% |
| 2025-12-02 | 6.87 | 6.87 | 6.78 | 6.81 | -1.16% | 0.50 | 1.50% |
| 2025-12-01 | 6.78 | 6.90 | 6.76 | 6.89 | +1.32% | 0.60 | 1.77% |
| 2025-11-28 | 6.72 | 6.80 | 6.63 | 6.80 | +1.95% | 0.68 | 2.03% |
| 2025-11-27 | 6.67 | 6.73 | 6.64 | 6.67 | +0.45% | 0.57 | 1.73% |
| 2025-11-26 | 6.78 | 6.81 | 6.64 | 6.64 | -1.78% | 0.65 | 1.96% |
| 2025-11-25 | 6.77 | 6.82 | 6.72 | 6.76 | +0.30% | 0.60 | 1.80% |
| 2025-11-24 | 6.63 | 6.76 | 6.59 | 6.74 | +1.66% | 0.68 | 2.05% |
| 2025-11-21 | 6.84 | 6.87 | 6.51 | 6.63 | -3.77% | 1.18 | 3.59% |