泰福泵业 sz.300992
28.94
-0.52%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 29.34 | 29.52 | 28.48 | 28.94 | -0.52% | 0.73 | 3.24% |
| 2026-05-21 | 30.97 | 30.97 | 29.00 | 29.09 | -4.78% | 0.94 | 4.07% |
| 2026-05-20 | 31.90 | 32.18 | 29.11 | 30.55 | -4.53% | 1.18 | 4.93% |
| 2026-05-19 | 31.31 | 36.00 | 27.00 | 32.00 | +1.98% | 1.76 | 7.07% |
| 2026-05-18 | 30.42 | 32.17 | 30.21 | 31.38 | +2.85% | 1.23 | 5.07% |
| 2026-05-15 | 29.00 | 31.66 | 28.87 | 30.51 | +5.17% | 1.62 | 6.81% |
| 2026-05-14 | 29.86 | 30.15 | 28.80 | 29.01 | -2.55% | 0.59 | 2.62% |
| 2026-05-13 | 30.44 | 30.47 | 29.70 | 29.77 | -2.20% | 0.71 | 3.07% |
| 2026-05-12 | 31.00 | 31.20 | 30.18 | 30.44 | -2.00% | 0.68 | 2.87% |
| 2026-05-11 | 31.63 | 32.17 | 30.51 | 31.06 | -0.19% | 0.94 | 3.91% |
| 2026-05-08 | 31.00 | 31.66 | 30.70 | 31.12 | +0.48% | 0.80 | 3.29% |
| 2026-05-07 | 30.10 | 31.25 | 29.88 | 30.97 | +2.92% | 0.88 | 3.69% |
| 2026-05-06 | 30.59 | 31.13 | 29.88 | 30.09 | -1.63% | 1.15 | 4.92% |
| 2026-04-30 | 30.32 | 30.98 | 29.61 | 30.59 | +1.16% | 1.08 | 4.59% |
| 2026-04-29 | 29.13 | 30.76 | 28.68 | 30.24 | -2.23% | 1.69 | 7.30% |
| 2026-04-28 | 31.37 | 31.82 | 25.21 | 30.93 | -1.84% | 1.16 | 4.81% |
| 2026-04-27 | 32.30 | 32.45 | 30.92 | 31.51 | -1.28% | 1.30 | 5.28% |
| 2026-04-24 | 32.63 | 33.07 | 31.62 | 31.92 | -3.59% | 1.03 | 4.16% |
| 2026-04-23 | 33.35 | 33.64 | 32.70 | 33.11 | -1.40% | 0.99 | 3.86% |
| 2026-04-22 | 33.15 | 33.97 | 33.00 | 33.58 | +0.39% | 1.33 | 5.11% |