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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 30.74 | 33.36 | 30.10 | 32.56 | +7.32% | 4.19 | 17.07% |
| 2025-08-18 | 31.51 | 31.97 | 30.18 | 30.34 | +0.13% | 3.52 | 14.80% |
| 2025-08-15 | 28.75 | 31.36 | 28.33 | 30.30 | +5.39% | 3.42 | 14.71% |
| 2025-08-14 | 29.44 | 30.00 | 28.16 | 28.75 | -1.00% | 2.77 | 12.32% |
| 2025-08-13 | 28.84 | 30.87 | 28.61 | 29.04 | +2.11% | 3.49 | 15.29% |
| 2025-08-12 | 28.02 | 28.86 | 27.71 | 28.44 | -0.56% | 1.59 | 7.30% |
| 2025-08-11 | 28.27 | 29.20 | 27.61 | 28.60 | +1.17% | 2.12 | 9.65% |
| 2025-08-08 | 26.76 | 28.52 | 26.70 | 28.27 | +5.37% | 1.90 | 8.84% |
| 2025-08-07 | 26.98 | 27.29 | 26.73 | 26.83 | -0.56% | 0.71 | 3.41% |
| 2025-08-06 | 26.77 | 27.18 | 26.50 | 26.98 | +0.90% | 0.91 | 4.36% |
| 2025-08-05 | 26.14 | 26.79 | 25.86 | 26.74 | +2.30% | 0.95 | 4.63% |
| 2025-08-04 | 25.98 | 26.45 | 25.75 | 26.14 | +0.77% | 0.71 | 3.52% |
| 2025-08-01 | 25.70 | 26.25 | 25.68 | 25.94 | +0.74% | 0.53 | 2.65% |
| 2025-07-31 | 26.27 | 26.50 | 25.66 | 25.75 | -3.16% | 0.98 | 4.88% |
| 2025-07-30 | 26.29 | 27.30 | 25.74 | 26.59 | +2.07% | 1.48 | 7.19% |
| 2025-07-29 | 26.81 | 26.88 | 25.92 | 26.05 | +0.27% | 0.79 | 3.88% |
| 2025-07-28 | 25.93 | 26.09 | 25.74 | 25.98 | +0.66% | 0.56 | 2.78% |
| 2025-07-25 | 26.06 | 26.25 | 25.72 | 25.81 | -1.15% | 0.63 | 3.14% |
| 2025-07-24 | 26.21 | 26.38 | 25.87 | 26.11 | -1.06% | 0.83 | 4.10% |
| 2025-07-23 | 27.29 | 27.30 | 26.39 | 26.39 | -3.30% | 0.86 | 4.16% |