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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 22.78 | 25.97 | 22.20 | 25.97 | +20.01% | 10.64 | 32.48% |
| 2025-06-23 | 18.37 | 21.64 | 17.60 | 21.64 | +20.02% | 7.75 | 27.80% |
| 2025-06-20 | 17.03 | 18.04 | 16.75 | 18.03 | +4.83% | 3.45 | 14.21% |
| 2025-06-19 | 16.58 | 18.08 | 16.50 | 17.20 | +3.68% | 2.19 | 9.26% |
| 2025-06-18 | 16.61 | 16.70 | 16.32 | 16.59 | -0.66% | 0.45 | 1.99% |
| 2025-06-17 | 16.63 | 16.80 | 16.51 | 16.70 | -0.06% | 0.51 | 2.23% |
| 2025-06-16 | 16.76 | 16.95 | 16.62 | 16.71 | +0.36% | 0.56 | 2.46% |
| 2025-06-13 | 17.06 | 17.06 | 16.59 | 16.65 | -2.40% | 0.64 | 2.79% |
| 2025-06-12 | 16.73 | 17.21 | 16.55 | 17.06 | +1.85% | 0.95 | 4.12% |
| 2025-06-11 | 16.67 | 17.00 | 16.66 | 16.75 | +0.30% | 0.83 | 3.60% |
| 2025-06-10 | 16.39 | 17.09 | 16.38 | 16.70 | +1.89% | 1.37 | 5.99% |
| 2025-06-09 | 16.04 | 16.45 | 15.98 | 16.39 | +2.05% | 0.70 | 3.11% |
| 2025-06-06 | 15.93 | 16.32 | 15.88 | 16.06 | +0.82% | 0.57 | 2.58% |
| 2025-06-05 | 15.95 | 16.08 | 15.85 | 15.93 | -0.62% | 0.34 | 1.54% |
| 2025-06-04 | 15.90 | 16.13 | 15.80 | 16.03 | +1.33% | 0.40 | 1.82% |
| 2025-06-03 | 15.77 | 15.90 | 15.66 | 15.82 | +0.25% | 0.32 | 1.47% |
| 2025-05-30 | 16.17 | 16.17 | 15.74 | 15.78 | -2.11% | 0.39 | 1.80% |
| 2025-05-29 | 15.90 | 16.13 | 15.81 | 16.12 | +1.00% | 0.44 | 1.99% |
| 2025-05-28 | 15.87 | 16.44 | 15.87 | 15.96 | +0.06% | 0.60 | 2.72% |
| 2025-05-27 | 15.79 | 16.00 | 15.55 | 15.95 | +1.01% | 0.40 | 1.85% |