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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 27.15 | 27.36 | 26.45 | 27.29 | +0.52% | 1.40 | 6.70% |
| 2025-07-21 | 26.20 | 27.48 | 26.20 | 27.15 | +4.62% | 1.76 | 8.44% |
| 2025-07-18 | 26.01 | 26.06 | 25.68 | 25.95 | 0.00% | 0.61 | 3.07% |
| 2025-07-17 | 25.83 | 26.14 | 25.56 | 25.95 | +0.39% | 0.60 | 3.00% |
| 2025-07-16 | 26.11 | 26.29 | 25.73 | 25.85 | -1.37% | 0.83 | 4.15% |
| 2025-07-15 | 26.66 | 27.02 | 26.13 | 26.21 | -3.36% | 1.34 | 6.54% |
| 2025-07-14 | 25.18 | 27.28 | 24.98 | 27.12 | +7.62% | 2.56 | 12.49% |
| 2025-07-11 | 25.52 | 25.73 | 24.62 | 25.20 | -5.79% | 1.87 | 9.61% |
| 2025-07-10 | 27.77 | 29.00 | 26.16 | 26.75 | +6.24% | 3.53 | 16.70% |
| 2025-07-09 | 25.42 | 25.68 | 25.10 | 25.18 | -0.71% | 0.34 | 1.73% |
| 2025-07-08 | 25.38 | 25.54 | 25.07 | 25.36 | -0.16% | 0.37 | 1.89% |
| 2025-07-07 | 24.68 | 25.97 | 24.42 | 25.40 | +2.92% | 0.78 | 3.97% |
| 2025-07-04 | 24.96 | 25.13 | 24.43 | 24.68 | -1.08% | 0.42 | 2.21% |
| 2025-07-03 | 25.01 | 25.27 | 24.76 | 24.95 | -0.04% | 0.42 | 2.17% |
| 2025-07-02 | 25.85 | 25.89 | 24.76 | 24.96 | -3.44% | 0.55 | 2.83% |
| 2025-07-01 | 25.79 | 26.33 | 25.44 | 25.85 | +1.25% | 0.64 | 3.19% |
| 2025-06-30 | 25.51 | 25.95 | 25.43 | 25.53 | +0.55% | 0.59 | 2.95% |
| 2025-06-27 | 25.01 | 25.65 | 24.85 | 25.39 | +2.63% | 0.61 | 3.11% |
| 2025-06-26 | 25.03 | 25.11 | 24.58 | 24.74 | -1.16% | 0.42 | 2.18% |
| 2025-06-25 | 24.99 | 25.51 | 24.71 | 25.03 | +0.52% | 0.58 | 2.97% |