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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 25.25 | 27.59 | 25.06 | 27.03 | +5.59% | 4.36 | 12.04% |
| 2025-10-21 | 25.67 | 25.99 | 25.13 | 25.60 | +0.83% | 1.90 | 5.45% |
| 2025-10-20 | 24.94 | 25.67 | 24.62 | 25.39 | +3.13% | 1.78 | 5.15% |
| 2025-10-17 | 25.51 | 26.15 | 24.62 | 24.62 | -3.94% | 1.54 | 4.47% |
| 2025-10-16 | 26.22 | 26.45 | 25.43 | 25.63 | -2.70% | 1.47 | 4.19% |
| 2025-10-15 | 26.02 | 26.96 | 25.93 | 26.34 | +1.50% | 1.66 | 4.62% |
| 2025-10-14 | 26.32 | 27.33 | 25.82 | 25.95 | -0.42% | 2.82 | 7.72% |
| 2025-10-13 | 24.80 | 26.18 | 24.34 | 26.06 | +0.23% | 1.66 | 4.77% |
| 2025-10-10 | 26.51 | 26.91 | 25.70 | 26.00 | -2.51% | 2.02 | 5.69% |
| 2025-10-09 | 26.70 | 27.10 | 26.44 | 26.67 | +1.21% | 2.21 | 6.04% |
| 2025-09-30 | 26.42 | 27.19 | 26.21 | 26.35 | -0.15% | 2.19 | 6.00% |
| 2025-09-29 | 25.99 | 26.72 | 25.88 | 26.39 | +3.49% | 2.21 | 6.13% |
| 2025-09-26 | 26.06 | 26.58 | 25.41 | 25.50 | -3.00% | 1.96 | 5.54% |
| 2025-09-25 | 27.20 | 27.37 | 26.29 | 26.29 | -4.92% | 3.38 | 9.25% |
| 2025-09-24 | 26.60 | 27.87 | 25.66 | 27.65 | +3.71% | 4.15 | 11.31% |
| 2025-09-23 | 27.75 | 28.48 | 26.26 | 26.66 | -4.89% | 3.65 | 9.76% |
| 2025-09-22 | 28.66 | 28.90 | 27.18 | 28.03 | -2.10% | 4.30 | 11.32% |
| 2025-09-19 | 27.29 | 29.52 | 26.70 | 28.63 | +3.43% | 6.63 | 17.11% |
| 2025-09-18 | 27.43 | 28.39 | 27.10 | 27.68 | +0.95% | 4.61 | 12.17% |
| 2025-09-17 | 27.71 | 28.13 | 27.41 | 27.42 | -1.01% | 3.71 | 9.80% |