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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 28.72 | 31.36 | 28.72 | 30.88 | +15.61% | 8.37 | 20.08% |
| 2026-04-20 | 26.90 | 26.91 | 26.64 | 26.71 | -0.34% | 0.91 | 2.50% |
| 2026-04-17 | 26.53 | 26.90 | 26.33 | 26.80 | +0.60% | 1.12 | 3.08% |
| 2026-04-16 | 26.48 | 26.78 | 26.18 | 26.64 | +0.99% | 0.94 | 2.59% |
| 2026-04-15 | 27.12 | 27.29 | 26.30 | 26.38 | -2.76% | 1.29 | 3.56% |
| 2026-04-14 | 26.32 | 27.13 | 26.27 | 27.13 | +3.43% | 1.56 | 4.27% |
| 2026-04-13 | 26.45 | 26.57 | 25.98 | 26.23 | -1.28% | 0.98 | 2.74% |
| 2026-04-10 | 25.96 | 26.83 | 25.96 | 26.57 | +2.83% | 1.74 | 4.81% |
| 2026-04-09 | 26.52 | 26.52 | 25.50 | 25.84 | -2.45% | 1.36 | 3.84% |
| 2026-04-08 | 26.50 | 26.74 | 26.28 | 26.49 | +1.57% | 1.53 | 4.22% |
| 2026-04-07 | 25.54 | 26.23 | 25.54 | 26.08 | +2.11% | 0.76 | 2.13% |
| 2026-04-03 | 26.31 | 26.57 | 25.52 | 25.54 | -2.89% | 0.76 | 2.17% |
| 2026-04-02 | 26.18 | 26.91 | 26.01 | 26.30 | +0.11% | 1.19 | 3.30% |
| 2026-04-01 | 26.16 | 26.66 | 25.95 | 26.27 | +1.70% | 0.95 | 2.67% |
| 2026-03-31 | 26.33 | 26.56 | 25.83 | 25.83 | -2.16% | 1.16 | 3.24% |
| 2026-03-30 | 26.19 | 26.82 | 26.08 | 26.40 | -0.38% | 1.32 | 3.66% |
| 2026-03-27 | 24.85 | 26.94 | 24.70 | 26.50 | +4.33% | 1.98 | 5.55% |
| 2026-03-26 | 25.10 | 26.03 | 25.00 | 25.40 | +0.83% | 1.34 | 3.83% |
| 2026-03-25 | 25.04 | 25.30 | 24.92 | 25.19 | +0.60% | 0.95 | 2.77% |
| 2026-03-24 | 24.60 | 25.08 | 24.02 | 25.04 | +3.86% | 0.93 | 2.77% |