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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.09 | 7.11 | 6.87 | 6.89 | -2.68% | 0.89 | 2.59% |
| 2025-11-19 | 7.16 | 7.16 | 7.07 | 7.08 | -0.98% | 0.62 | 1.76% |
| 2025-11-18 | 7.24 | 7.24 | 7.12 | 7.15 | -1.52% | 0.81 | 2.31% |
| 2025-11-17 | 7.18 | 7.27 | 7.14 | 7.26 | +1.11% | 0.74 | 2.08% |
| 2025-11-14 | 7.19 | 7.24 | 7.17 | 7.18 | -0.83% | 0.70 | 1.98% |
| 2025-11-13 | 7.22 | 7.30 | 7.16 | 7.24 | +0.42% | 0.77 | 2.17% |
| 2025-11-12 | 7.34 | 7.36 | 7.16 | 7.21 | -1.64% | 0.87 | 2.44% |
| 2025-11-11 | 7.42 | 7.46 | 7.30 | 7.33 | -1.21% | 1.06 | 2.92% |
| 2025-11-10 | 7.25 | 7.45 | 7.21 | 7.42 | +1.92% | 1.71 | 4.70% |
| 2025-11-07 | 7.15 | 7.35 | 7.08 | 7.28 | +1.25% | 1.96 | 5.51% |
| 2025-11-06 | 7.15 | 7.22 | 7.07 | 7.19 | +0.56% | 0.97 | 2.74% |
| 2025-11-05 | 7.07 | 7.17 | 7.05 | 7.15 | +0.28% | 0.81 | 2.31% |
| 2025-11-04 | 7.21 | 7.21 | 7.08 | 7.13 | -1.11% | 0.79 | 2.26% |
| 2025-11-03 | 7.13 | 7.21 | 7.10 | 7.21 | +0.98% | 0.75 | 2.13% |
| 2025-10-31 | 7.10 | 7.15 | 7.07 | 7.14 | +0.71% | 0.67 | 1.90% |
| 2025-10-30 | 7.27 | 7.27 | 7.08 | 7.09 | -2.48% | 1.25 | 3.55% |
| 2025-10-29 | 7.21 | 7.27 | 7.11 | 7.27 | 0.00% | 1.11 | 3.13% |
| 2025-10-28 | 7.43 | 7.45 | 7.24 | 7.27 | -0.55% | 1.21 | 3.34% |
| 2025-10-27 | 7.21 | 7.62 | 7.16 | 7.31 | +1.67% | 1.71 | 4.72% |
| 2025-10-24 | 7.25 | 7.29 | 7.18 | 7.19 | -0.83% | 0.99 | 2.76% |