泰和科技 sz.300801
29.77
+4.20%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 28.71 | 30.00 | 28.60 | 29.77 | +4.20% | 2.03 | 5.06% |
| 2026-05-21 | 29.92 | 30.70 | 28.54 | 28.57 | -5.08% | 2.48 | 6.08% |
| 2026-05-20 | 29.57 | 30.55 | 29.31 | 30.10 | +1.21% | 2.43 | 5.92% |
| 2026-05-19 | 30.00 | 30.74 | 29.60 | 29.84 | -1.45% | 1.86 | 4.53% |
| 2026-05-18 | 30.70 | 31.14 | 30.00 | 30.28 | -1.05% | 2.56 | 6.16% |
| 2026-05-15 | 28.98 | 31.22 | 28.89 | 30.60 | +5.96% | 4.12 | 9.91% |
| 2026-05-14 | 30.29 | 30.48 | 28.83 | 28.88 | -4.62% | 2.49 | 6.19% |
| 2026-05-13 | 30.00 | 30.41 | 29.81 | 30.28 | +0.40% | 1.76 | 4.26% |
| 2026-05-12 | 30.90 | 30.90 | 29.72 | 30.16 | -2.58% | 2.54 | 6.17% |
| 2026-05-11 | 30.73 | 31.17 | 30.40 | 30.96 | +1.28% | 2.76 | 6.52% |
| 2026-05-08 | 30.70 | 31.33 | 30.41 | 30.57 | -1.26% | 2.60 | 6.16% |
| 2026-05-07 | 30.79 | 31.35 | 30.70 | 30.96 | -0.03% | 3.22 | 7.60% |
| 2026-05-06 | 30.30 | 30.99 | 30.10 | 30.97 | +2.21% | 2.96 | 7.05% |
| 2026-04-30 | 30.52 | 31.12 | 30.15 | 30.30 | -1.62% | 2.44 | 5.84% |
| 2026-04-29 | 29.80 | 31.00 | 29.56 | 30.80 | +2.36% | 3.36 | 8.03% |
| 2026-04-28 | 30.12 | 30.69 | 29.85 | 30.09 | -1.54% | 2.54 | 6.14% |
| 2026-04-27 | 30.20 | 30.83 | 30.00 | 30.56 | -0.81% | 3.10 | 7.44% |
| 2026-04-24 | 30.08 | 31.49 | 30.07 | 30.81 | -0.84% | 4.66 | 11.06% |
| 2026-04-23 | 32.00 | 32.57 | 30.56 | 31.07 | +1.11% | 5.75 | 13.49% |
| 2026-04-22 | 31.34 | 31.88 | 30.00 | 30.73 | -0.49% | 6.89 | 16.32% |