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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 25.52 | 25.65 | 24.70 | 24.97 | -2.16% | 3.56 | 10.39% |
| 2025-08-18 | 25.15 | 25.75 | 24.70 | 25.52 | +1.96% | 5.93 | 17.19% |
| 2025-08-15 | 23.02 | 25.34 | 23.02 | 25.03 | +8.12% | 6.65 | 19.77% |
| 2025-08-14 | 24.00 | 24.15 | 23.10 | 23.15 | -3.42% | 2.33 | 7.20% |
| 2025-08-13 | 23.87 | 24.20 | 23.80 | 23.97 | -0.17% | 2.02 | 6.17% |
| 2025-08-12 | 24.50 | 24.50 | 23.86 | 24.01 | -1.80% | 2.38 | 7.22% |
| 2025-08-11 | 23.41 | 24.49 | 23.31 | 24.45 | +3.56% | 3.54 | 10.72% |
| 2025-08-08 | 24.00 | 24.25 | 23.54 | 23.61 | -1.25% | 1.98 | 6.09% |
| 2025-08-07 | 24.56 | 24.64 | 23.78 | 23.91 | -2.37% | 3.19 | 9.72% |
| 2025-08-06 | 24.01 | 24.64 | 23.51 | 24.49 | +2.08% | 5.48 | 16.57% |
| 2025-08-05 | 22.63 | 24.05 | 22.52 | 23.99 | +5.78% | 5.47 | 16.96% |
| 2025-08-04 | 22.12 | 22.68 | 21.90 | 22.68 | +1.61% | 1.09 | 3.54% |
| 2025-08-01 | 22.19 | 22.52 | 21.93 | 22.32 | +0.95% | 1.10 | 3.61% |
| 2025-07-31 | 22.30 | 22.60 | 22.00 | 22.11 | -1.34% | 1.10 | 3.62% |
| 2025-07-30 | 22.77 | 22.80 | 22.13 | 22.41 | -1.93% | 1.66 | 5.40% |
| 2025-07-29 | 22.98 | 23.13 | 22.60 | 22.85 | -1.47% | 1.71 | 5.46% |
| 2025-07-28 | 22.68 | 23.30 | 22.60 | 23.19 | +2.11% | 2.05 | 6.49% |
| 2025-07-25 | 22.87 | 23.09 | 22.63 | 22.71 | -0.92% | 1.16 | 3.71% |
| 2025-07-24 | 22.63 | 23.09 | 22.53 | 22.92 | +1.73% | 1.58 | 5.05% |
| 2025-07-23 | 22.73 | 22.96 | 22.39 | 22.53 | -1.92% | 1.59 | 5.12% |