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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.31 | 7.31 | 7.14 | 7.25 | -1.09% | 0.94 | 2.65% |
| 2025-10-22 | 7.32 | 7.40 | 7.24 | 7.33 | +0.14% | 0.99 | 2.74% |
| 2025-10-21 | 7.20 | 7.38 | 7.18 | 7.32 | +2.09% | 1.15 | 3.18% |
| 2025-10-20 | 7.12 | 7.18 | 7.11 | 7.17 | +1.56% | 0.95 | 2.69% |
| 2025-10-17 | 7.24 | 7.29 | 7.04 | 7.06 | -2.62% | 1.33 | 3.78% |
| 2025-10-16 | 7.48 | 7.49 | 7.24 | 7.25 | -2.95% | 1.27 | 3.53% |
| 2025-10-15 | 7.36 | 7.48 | 7.21 | 7.47 | +1.77% | 1.50 | 4.12% |
| 2025-10-14 | 7.70 | 7.77 | 7.34 | 7.34 | -4.43% | 2.21 | 5.93% |
| 2025-10-13 | 7.53 | 7.74 | 7.51 | 7.68 | -3.76% | 1.93 | 5.11% |
| 2025-10-10 | 7.97 | 8.17 | 7.94 | 7.98 | +0.13% | 1.99 | 5.02% |
| 2025-10-09 | 7.96 | 8.14 | 7.73 | 7.97 | +0.13% | 2.84 | 7.19% |
| 2025-09-30 | 8.22 | 8.28 | 7.96 | 7.96 | -3.75% | 3.47 | 8.74% |
| 2025-09-29 | 8.18 | 8.48 | 7.95 | 8.27 | +1.10% | 3.00 | 7.39% |
| 2025-09-26 | 8.51 | 8.65 | 8.14 | 8.18 | -3.99% | 3.81 | 9.27% |
| 2025-09-25 | 8.53 | 8.90 | 8.51 | 8.52 | -4.38% | 6.22 | 14.56% |
| 2025-09-24 | 8.14 | 9.05 | 7.81 | 8.91 | +8.26% | 8.68 | 20.16% |
| 2025-09-23 | 8.70 | 8.72 | 8.11 | 8.23 | -7.63% | 6.44 | 15.68% |
| 2025-09-22 | 8.49 | 9.31 | 8.33 | 8.91 | +5.19% | 9.37 | 21.66% |
| 2025-09-19 | 8.16 | 8.77 | 8.06 | 8.47 | +3.80% | 8.86 | 21.38% |
| 2025-09-18 | 8.16 | 8.29 | 7.98 | 8.16 | +1.37% | 6.72 | 16.71% |