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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.00 | 23.40 | 22.86 | 22.97 | -0.78% | 2.15 | 6.82% |
| 2025-07-21 | 22.86 | 23.20 | 22.79 | 23.15 | +0.78% | 1.51 | 4.79% |
| 2025-07-18 | 23.08 | 23.33 | 22.84 | 22.97 | -0.35% | 1.79 | 5.68% |
| 2025-07-17 | 22.65 | 23.13 | 22.46 | 23.05 | +1.99% | 1.78 | 5.68% |
| 2025-07-16 | 22.90 | 22.96 | 22.54 | 22.60 | -1.31% | 2.18 | 7.00% |
| 2025-07-15 | 24.25 | 24.25 | 22.52 | 22.90 | -6.83% | 4.18 | 13.15% |
| 2025-07-14 | 23.65 | 24.80 | 23.47 | 24.58 | +4.06% | 5.32 | 15.93% |
| 2025-07-11 | 23.39 | 23.64 | 23.24 | 23.62 | +1.20% | 2.21 | 6.87% |
| 2025-07-10 | 23.60 | 23.71 | 23.17 | 23.34 | -1.10% | 2.21 | 6.91% |
| 2025-07-09 | 24.09 | 24.20 | 23.44 | 23.60 | -2.48% | 3.45 | 10.61% |
| 2025-07-08 | 24.54 | 24.81 | 24.17 | 24.20 | -1.39% | 3.57 | 10.68% |
| 2025-07-07 | 24.20 | 24.60 | 24.00 | 24.54 | +1.45% | 3.02 | 9.06% |
| 2025-07-04 | 24.88 | 25.07 | 23.70 | 24.19 | -3.74% | 4.60 | 13.85% |
| 2025-07-03 | 24.70 | 25.18 | 23.58 | 25.13 | +3.03% | 5.44 | 16.29% |
| 2025-07-02 | 24.81 | 25.76 | 24.14 | 24.39 | -3.48% | 5.06 | 14.88% |
| 2025-07-01 | 27.30 | 27.32 | 24.60 | 25.27 | -9.04% | 8.27 | 23.37% |
| 2025-06-30 | 26.11 | 27.94 | 25.76 | 27.78 | +4.04% | 10.05 | 27.25% |
| 2025-06-27 | 26.85 | 27.86 | 25.56 | 26.70 | +0.19% | 10.64 | 29.11% |
| 2025-06-26 | 29.04 | 29.78 | 26.60 | 26.65 | -14.47% | 14.05 | 36.19% |
| 2025-06-25 | 27.35 | 31.16 | 25.15 | 31.16 | +19.98% | 17.01 | 45.23% |