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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 34.65 | 35.79 | 33.38 | 33.52 | -4.23% | 6.40 | 13.72% |
| 2025-11-18 | 36.20 | 37.20 | 34.55 | 35.00 | -7.70% | 8.68 | 17.93% |
| 2025-11-17 | 38.42 | 39.49 | 35.28 | 37.92 | -3.24% | 14.04 | 27.50% |
| 2025-11-14 | 41.76 | 43.42 | 37.94 | 39.19 | -6.87% | 16.70 | 30.51% |
| 2025-11-13 | 38.00 | 42.08 | 38.00 | 42.08 | +19.99% | 15.05 | 26.87% |
| 2025-11-12 | 32.14 | 36.99 | 31.80 | 35.07 | +8.74% | 12.17 | 25.95% |
| 2025-11-11 | 29.95 | 32.82 | 29.90 | 32.25 | +6.54% | 7.15 | 16.57% |
| 2025-11-10 | 32.07 | 32.27 | 30.07 | 30.27 | -4.54% | 5.25 | 12.54% |
| 2025-11-07 | 31.00 | 32.93 | 30.65 | 31.71 | +1.50% | 5.91 | 13.55% |
| 2025-11-06 | 30.99 | 32.88 | 30.83 | 31.24 | +1.10% | 5.25 | 12.09% |
| 2025-11-05 | 29.67 | 31.18 | 29.64 | 30.90 | +2.25% | 4.68 | 11.22% |
| 2025-11-04 | 32.00 | 32.30 | 29.99 | 30.22 | -6.81% | 4.58 | 10.95% |
| 2025-11-03 | 31.25 | 33.22 | 29.62 | 32.43 | +3.31% | 8.33 | 19.29% |
| 2025-10-31 | 30.41 | 31.90 | 30.01 | 31.39 | +4.63% | 7.45 | 17.61% |
| 2025-10-30 | 31.92 | 32.66 | 29.80 | 30.00 | -6.01% | 7.17 | 17.05% |
| 2025-10-29 | 30.44 | 33.15 | 30.02 | 31.92 | +4.93% | 8.99 | 20.62% |
| 2025-10-28 | 27.89 | 31.48 | 27.42 | 30.42 | +7.61% | 6.63 | 16.77% |
| 2025-10-27 | 28.06 | 29.68 | 27.95 | 28.27 | +1.18% | 5.10 | 13.01% |
| 2025-10-24 | 27.39 | 28.10 | 27.15 | 27.94 | +0.94% | 3.65 | 9.66% |
| 2025-10-23 | 27.16 | 28.29 | 27.03 | 27.68 | +2.40% | 4.49 | 11.88% |