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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 28.12 | 28.58 | 27.24 | 27.70 | -2.12% | 4.60 | 12.17% |
| 2025-09-15 | 27.89 | 29.53 | 27.69 | 28.30 | +0.46% | 5.60 | 14.25% |
| 2025-09-12 | 28.90 | 29.30 | 27.52 | 28.17 | -4.35% | 6.94 | 17.99% |
| 2025-09-11 | 29.51 | 29.87 | 28.38 | 29.45 | -2.68% | 6.72 | 16.87% |
| 2025-09-10 | 31.10 | 31.41 | 29.56 | 30.26 | -5.26% | 8.94 | 21.67% |
| 2025-09-09 | 28.50 | 34.30 | 28.21 | 31.94 | +7.04% | 12.66 | 29.66% |
| 2025-09-08 | 28.87 | 32.50 | 27.60 | 29.84 | +5.33% | 12.03 | 29.99% |
| 2025-09-05 | 27.50 | 28.87 | 27.50 | 28.33 | +3.02% | 10.35 | 26.76% |
| 2025-09-04 | 29.89 | 30.09 | 26.86 | 27.50 | -8.91% | 11.87 | 30.60% |
| 2025-09-03 | 25.19 | 30.19 | 24.51 | 30.19 | +19.99% | 10.15 | 26.92% |
| 2025-09-02 | 25.44 | 26.25 | 24.85 | 25.16 | +0.24% | 7.01 | 20.13% |
| 2025-09-01 | 23.19 | 25.50 | 23.18 | 25.10 | +7.91% | 4.74 | 14.09% |
| 2025-08-29 | 22.79 | 23.66 | 22.62 | 23.26 | +1.31% | 2.00 | 6.30% |
| 2025-08-28 | 23.88 | 24.14 | 22.18 | 22.96 | -3.08% | 2.93 | 9.30% |
| 2025-08-27 | 25.25 | 25.25 | 23.67 | 23.69 | -6.03% | 3.78 | 11.30% |
| 2025-08-26 | 24.21 | 25.30 | 23.60 | 25.21 | +4.00% | 4.49 | 13.22% |
| 2025-08-25 | 24.36 | 24.65 | 24.01 | 24.24 | -0.08% | 2.56 | 7.72% |
| 2025-08-22 | 24.15 | 24.45 | 24.08 | 24.26 | -0.25% | 1.65 | 4.97% |
| 2025-08-21 | 24.80 | 24.80 | 24.10 | 24.32 | -1.94% | 2.15 | 6.42% |
| 2025-08-20 | 24.93 | 24.93 | 24.42 | 24.80 | -0.68% | 2.14 | 6.33% |