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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.85 | 25.38 | 23.96 | 24.11 | -4.48% | 0.90 | 2.69% |
| 2026-03-20 | 26.00 | 26.26 | 25.22 | 25.24 | -2.62% | 0.86 | 2.46% |
| 2026-03-19 | 26.72 | 26.80 | 25.77 | 25.92 | -4.18% | 1.14 | 3.21% |
| 2026-03-18 | 26.88 | 27.22 | 26.48 | 27.05 | +1.20% | 0.96 | 2.61% |
| 2026-03-17 | 28.56 | 28.99 | 26.69 | 26.73 | -7.32% | 2.03 | 5.38% |
| 2026-03-16 | 28.94 | 29.30 | 28.54 | 28.84 | +0.80% | 1.13 | 2.85% |
| 2026-03-13 | 28.50 | 29.77 | 28.50 | 28.61 | -0.63% | 1.55 | 3.90% |
| 2026-03-12 | 29.04 | 29.27 | 28.51 | 28.79 | -0.72% | 1.25 | 3.18% |
| 2026-03-11 | 28.86 | 29.67 | 28.76 | 29.00 | +0.38% | 1.46 | 3.66% |
| 2026-03-10 | 28.41 | 28.93 | 28.27 | 28.89 | +2.30% | 0.92 | 2.33% |
| 2026-03-09 | 28.05 | 28.47 | 27.63 | 28.24 | -1.29% | 1.17 | 3.05% |
| 2026-03-06 | 28.10 | 28.79 | 27.85 | 28.61 | +1.81% | 1.12 | 2.89% |
| 2026-03-05 | 28.11 | 28.35 | 27.79 | 28.10 | +1.55% | 1.09 | 2.83% |
| 2026-03-04 | 27.37 | 28.23 | 27.30 | 27.67 | -0.07% | 1.11 | 2.93% |
| 2026-03-03 | 30.30 | 30.58 | 27.67 | 27.69 | -8.58% | 2.73 | 6.96% |
| 2026-03-02 | 30.85 | 31.09 | 30.02 | 30.29 | -4.08% | 1.93 | 4.64% |
| 2026-02-27 | 31.38 | 31.80 | 31.16 | 31.58 | -0.28% | 1.66 | 3.87% |
| 2026-02-26 | 31.55 | 31.91 | 31.21 | 31.67 | -0.97% | 2.48 | 5.77% |
| 2026-02-25 | 30.08 | 32.18 | 30.08 | 31.98 | +6.07% | 3.72 | 8.61% |
| 2026-02-24 | 29.76 | 30.24 | 29.58 | 30.15 | +2.66% | 1.25 | 3.05% |