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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.97 | 8.17 | 7.86 | 8.05 | -0.37% | 7.53 | 19.03% |
| 2025-09-16 | 7.60 | 8.35 | 7.56 | 8.08 | +6.46% | 10.27 | 25.22% |
| 2025-09-15 | 7.68 | 7.76 | 7.52 | 7.59 | -1.43% | 2.40 | 6.38% |
| 2025-09-12 | 7.87 | 7.90 | 7.67 | 7.70 | -2.65% | 3.20 | 8.38% |
| 2025-09-11 | 7.81 | 8.10 | 7.81 | 7.91 | +0.64% | 3.17 | 8.13% |
| 2025-09-10 | 7.83 | 8.14 | 7.75 | 7.86 | -0.88% | 3.15 | 8.03% |
| 2025-09-09 | 8.28 | 8.28 | 7.90 | 7.93 | -4.00% | 4.80 | 12.14% |
| 2025-09-08 | 7.89 | 8.26 | 7.85 | 8.26 | +4.82% | 6.85 | 17.16% |
| 2025-09-05 | 7.76 | 7.95 | 7.74 | 7.88 | +1.29% | 5.59 | 14.41% |
| 2025-09-04 | 7.75 | 7.84 | 7.64 | 7.78 | +1.70% | 5.03 | 13.16% |
| 2025-09-03 | 7.93 | 8.05 | 7.60 | 7.65 | -3.53% | 7.03 | 18.35% |
| 2025-09-02 | 7.23 | 7.93 | 7.15 | 7.93 | +9.99% | 6.53 | 17.21% |
| 2025-09-01 | 7.16 | 7.30 | 7.16 | 7.21 | +0.84% | 1.22 | 3.43% |
| 2025-08-29 | 7.29 | 7.29 | 7.14 | 7.15 | -1.92% | 1.30 | 3.67% |
| 2025-08-28 | 7.29 | 7.38 | 6.97 | 7.29 | 0.00% | 2.30 | 6.50% |
| 2025-08-27 | 7.62 | 7.66 | 7.29 | 7.29 | -4.08% | 2.53 | 6.84% |
| 2025-08-26 | 7.40 | 7.66 | 7.36 | 7.60 | +2.15% | 3.28 | 8.81% |
| 2025-08-25 | 7.43 | 7.49 | 7.32 | 7.44 | +0.81% | 1.75 | 4.78% |
| 2025-08-22 | 7.39 | 7.44 | 7.34 | 7.38 | -0.27% | 1.31 | 3.60% |
| 2025-08-21 | 7.47 | 7.49 | 7.34 | 7.40 | -1.20% | 1.50 | 4.11% |