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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.75 | 15.84 | 15.52 | 15.79 | +0.25% | 0.34 | 1.57% |
| 2025-05-23 | 15.68 | 16.10 | 15.68 | 15.75 | +0.51% | 0.49 | 2.27% |
| 2025-05-22 | 16.18 | 16.22 | 15.64 | 15.67 | -3.69% | 0.58 | 2.66% |
| 2025-05-21 | 16.20 | 16.38 | 16.08 | 16.27 | +0.49% | 0.60 | 2.71% |
| 2025-05-20 | 16.08 | 16.24 | 16.08 | 16.19 | +0.12% | 0.30 | 1.33% |
| 2025-05-19 | 16.14 | 16.25 | 15.95 | 16.17 | +0.12% | 0.33 | 1.50% |
| 2025-05-16 | 16.11 | 16.23 | 16.01 | 16.15 | +0.19% | 0.29 | 1.31% |
| 2025-05-15 | 16.19 | 16.28 | 16.05 | 16.12 | -0.31% | 0.35 | 1.56% |
| 2025-05-14 | 16.20 | 16.26 | 15.96 | 16.17 | -0.19% | 0.33 | 1.50% |
| 2025-05-13 | 16.29 | 16.37 | 16.10 | 16.20 | +0.06% | 0.38 | 1.73% |
| 2025-05-12 | 16.05 | 16.22 | 16.01 | 16.19 | +1.57% | 0.39 | 1.75% |
| 2025-05-09 | 16.13 | 16.13 | 15.83 | 15.94 | -1.36% | 0.24 | 1.10% |
| 2025-05-08 | 15.88 | 16.20 | 15.81 | 16.16 | +1.32% | 0.35 | 1.61% |
| 2025-05-07 | 16.04 | 16.17 | 15.72 | 15.95 | +0.57% | 0.44 | 2.03% |
| 2025-05-06 | 15.57 | 15.87 | 15.57 | 15.86 | +2.32% | 0.31 | 1.42% |