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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 29.80 | 30.05 | 29.37 | 29.37 | -1.48% | 0.91 | 2.24% |
| 2026-02-12 | 30.08 | 30.18 | 29.50 | 29.81 | -1.39% | 1.27 | 3.12% |
| 2026-02-11 | 29.77 | 30.66 | 29.71 | 30.23 | +1.17% | 1.42 | 3.42% |
| 2026-02-10 | 30.15 | 30.35 | 29.86 | 29.88 | -1.55% | 1.11 | 2.72% |
| 2026-02-09 | 29.90 | 30.45 | 29.70 | 30.35 | +2.40% | 1.55 | 3.78% |
| 2026-02-06 | 28.93 | 29.99 | 28.65 | 29.64 | +2.88% | 1.77 | 4.40% |
| 2026-02-05 | 29.48 | 29.80 | 28.80 | 28.81 | -3.00% | 1.17 | 2.95% |
| 2026-02-04 | 29.55 | 29.92 | 29.05 | 29.70 | +0.44% | 1.39 | 3.46% |
| 2026-02-03 | 29.14 | 29.59 | 28.90 | 29.57 | +3.07% | 1.35 | 3.38% |
| 2026-02-02 | 29.60 | 29.88 | 28.67 | 28.69 | -3.79% | 1.30 | 3.25% |
| 2026-01-30 | 29.68 | 30.17 | 28.88 | 29.82 | +0.07% | 2.02 | 5.03% |
| 2026-01-29 | 30.80 | 31.12 | 29.74 | 29.80 | -3.28% | 2.52 | 6.08% |
| 2026-01-28 | 31.28 | 31.51 | 30.70 | 30.81 | -1.50% | 2.19 | 5.17% |
| 2026-01-27 | 33.01 | 33.10 | 30.68 | 31.28 | -6.79% | 3.96 | 9.24% |
| 2026-01-26 | 33.51 | 34.64 | 33.34 | 33.56 | -0.74% | 3.52 | 7.60% |
| 2026-01-23 | 34.96 | 35.15 | 33.62 | 33.81 | -4.00% | 5.08 | 10.95% |
| 2026-01-22 | 35.03 | 35.79 | 34.45 | 35.22 | -1.68% | 4.92 | 10.28% |
| 2026-01-21 | 34.00 | 36.40 | 33.60 | 35.82 | +2.81% | 7.51 | 15.73% |
| 2026-01-20 | 32.68 | 34.88 | 32.03 | 34.84 | +6.71% | 7.40 | 16.12% |
| 2026-01-19 | 33.10 | 33.69 | 32.13 | 32.65 | -2.22% | 5.07 | 11.28% |