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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.10 | 26.50 | 25.70 | 26.44 | +1.61% | 1.27 | 3.55% |
| 2025-12-16 | 26.76 | 26.76 | 25.76 | 26.02 | -3.16% | 1.52 | 4.27% |
| 2025-12-15 | 27.20 | 27.49 | 26.79 | 26.87 | -1.39% | 1.45 | 3.94% |
| 2025-12-12 | 27.50 | 28.08 | 27.09 | 27.25 | -1.38% | 1.78 | 4.77% |
| 2025-12-11 | 28.31 | 28.65 | 27.58 | 27.63 | -2.61% | 1.48 | 3.87% |
| 2025-12-10 | 28.36 | 28.49 | 27.69 | 28.37 | +0.04% | 1.65 | 4.32% |
| 2025-12-09 | 28.68 | 28.75 | 28.21 | 28.36 | -1.49% | 1.60 | 4.12% |
| 2025-12-08 | 27.91 | 28.95 | 27.85 | 28.79 | +2.89% | 2.26 | 5.82% |
| 2025-12-05 | 27.70 | 28.00 | 27.00 | 27.98 | +0.79% | 1.85 | 4.89% |
| 2025-12-04 | 28.42 | 28.73 | 27.42 | 27.76 | -3.28% | 3.25 | 8.52% |
| 2025-12-03 | 29.14 | 29.96 | 28.68 | 28.70 | -1.65% | 3.80 | 9.50% |
| 2025-12-02 | 29.15 | 29.82 | 28.76 | 29.18 | -0.88% | 2.26 | 5.67% |
| 2025-12-01 | 29.90 | 30.76 | 29.22 | 29.44 | -2.13% | 3.73 | 9.15% |
| 2025-11-28 | 29.80 | 30.61 | 29.50 | 30.08 | +0.03% | 4.14 | 10.07% |
| 2025-11-27 | 28.71 | 30.76 | 28.60 | 30.07 | +3.83% | 5.39 | 13.19% |
| 2025-11-26 | 29.49 | 30.25 | 28.82 | 28.96 | -2.46% | 3.12 | 7.79% |
| 2025-11-25 | 29.02 | 30.07 | 29.00 | 29.69 | +2.70% | 3.63 | 9.01% |
| 2025-11-24 | 30.01 | 30.01 | 28.55 | 28.91 | -0.79% | 3.28 | 8.26% |
| 2025-11-21 | 31.50 | 31.50 | 29.06 | 29.14 | -9.02% | 4.79 | 11.72% |
| 2025-11-20 | 33.23 | 34.15 | 31.79 | 32.03 | -4.45% | 5.92 | 13.28% |