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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 24.95 | 25.43 | 24.78 | 24.90 | -0.20% | 0.50 | 2.59% |
| 2025-06-23 | 24.64 | 25.08 | 24.40 | 24.95 | -0.28% | 0.51 | 2.67% |
| 2025-06-20 | 25.59 | 25.73 | 24.56 | 25.02 | -2.18% | 0.78 | 3.98% |
| 2025-06-19 | 25.93 | 26.80 | 25.48 | 25.58 | -1.42% | 1.14 | 5.66% |
| 2025-06-18 | 25.66 | 26.18 | 25.03 | 25.95 | +0.19% | 0.83 | 4.16% |
| 2025-06-17 | 25.61 | 26.00 | 25.31 | 25.90 | +1.01% | 0.76 | 3.82% |
| 2025-06-16 | 26.14 | 26.14 | 24.63 | 25.64 | -1.91% | 1.16 | 5.85% |
| 2025-06-13 | 24.30 | 26.40 | 24.20 | 26.14 | +6.63% | 1.99 | 10.09% |
| 2025-06-12 | 23.78 | 24.55 | 23.64 | 24.51 | +2.54% | 0.63 | 3.34% |
| 2025-06-11 | 23.44 | 24.19 | 23.43 | 23.90 | +2.17% | 0.41 | 2.20% |
| 2025-06-10 | 24.12 | 24.30 | 23.13 | 23.39 | -3.38% | 0.49 | 2.70% |
| 2025-06-09 | 23.52 | 24.38 | 23.38 | 24.21 | +3.41% | 0.61 | 3.28% |
| 2025-06-06 | 23.60 | 23.70 | 23.19 | 23.41 | -0.76% | 0.29 | 1.58% |
| 2025-06-05 | 23.66 | 23.80 | 23.16 | 23.59 | +1.28% | 0.32 | 1.76% |
| 2025-06-04 | 23.63 | 23.84 | 23.18 | 23.29 | -0.72% | 0.29 | 1.60% |
| 2025-06-03 | 23.40 | 24.01 | 23.23 | 23.46 | +0.38% | 0.48 | 2.63% |
| 2025-05-30 | 24.13 | 24.29 | 23.15 | 23.37 | -2.62% | 0.37 | 2.00% |
| 2025-05-29 | 23.69 | 24.33 | 23.64 | 24.00 | +1.18% | 0.37 | 2.01% |
| 2025-05-28 | 23.97 | 24.22 | 23.67 | 23.72 | -1.00% | 0.27 | 1.44% |
| 2025-05-27 | 24.05 | 24.38 | 23.78 | 23.96 | -0.78% | 0.45 | 2.41% |