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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 31.38 | 33.97 | 31.26 | 33.39 | +6.44% | 7.87 | 17.61% |
| 2026-01-15 | 30.00 | 32.00 | 29.90 | 31.37 | +2.92% | 4.64 | 10.84% |
| 2026-01-14 | 30.25 | 31.16 | 29.88 | 30.48 | +0.30% | 3.95 | 9.48% |
| 2026-01-13 | 32.66 | 32.69 | 30.20 | 30.39 | -6.72% | 5.38 | 12.69% |
| 2026-01-12 | 31.30 | 32.66 | 31.14 | 32.58 | +5.47% | 6.62 | 15.09% |
| 2026-01-09 | 30.70 | 31.36 | 30.52 | 30.89 | -0.64% | 3.95 | 9.34% |
| 2026-01-08 | 31.21 | 31.69 | 30.60 | 31.09 | +0.19% | 5.04 | 11.86% |
| 2026-01-07 | 30.95 | 31.68 | 30.83 | 31.03 | +0.65% | 4.87 | 11.44% |
| 2026-01-06 | 31.50 | 31.75 | 30.70 | 30.83 | -3.38% | 7.06 | 16.61% |
| 2026-01-05 | 27.82 | 32.07 | 27.82 | 31.91 | +15.49% | 8.67 | 20.84% |
| 2025-12-31 | 28.04 | 28.04 | 27.43 | 27.63 | -1.57% | 1.68 | 4.45% |
| 2025-12-30 | 27.53 | 28.38 | 27.32 | 28.07 | +0.79% | 2.25 | 5.92% |
| 2025-12-29 | 28.29 | 28.80 | 27.71 | 27.85 | -1.59% | 2.99 | 7.79% |
| 2025-12-26 | 28.04 | 29.06 | 27.64 | 28.30 | +1.80% | 3.69 | 9.56% |
| 2025-12-25 | 27.70 | 27.89 | 27.30 | 27.80 | -0.07% | 2.04 | 5.40% |
| 2025-12-24 | 26.90 | 28.14 | 26.76 | 27.82 | +2.73% | 3.01 | 7.96% |
| 2025-12-23 | 26.40 | 27.55 | 26.20 | 27.08 | +2.11% | 3.22 | 8.77% |
| 2025-12-22 | 26.45 | 26.85 | 26.30 | 26.52 | +0.80% | 1.37 | 3.77% |
| 2025-12-19 | 26.56 | 26.58 | 26.00 | 26.31 | +0.04% | 1.25 | 3.47% |
| 2025-12-18 | 26.20 | 26.90 | 26.06 | 26.30 | -0.53% | 1.32 | 3.64% |