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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 24.33 | 24.58 | 23.66 | 24.15 | -1.06% | 0.48 | 2.57% |
| 2025-05-23 | 24.38 | 24.78 | 24.06 | 24.41 | +0.12% | 0.41 | 2.15% |
| 2025-05-22 | 24.34 | 25.02 | 24.05 | 24.38 | -0.24% | 0.39 | 2.05% |
| 2025-05-21 | 24.92 | 24.92 | 24.17 | 24.44 | -2.19% | 0.50 | 2.62% |
| 2025-05-20 | 24.35 | 25.19 | 24.15 | 24.99 | +2.70% | 0.66 | 3.45% |
| 2025-05-19 | 23.52 | 24.58 | 23.18 | 24.33 | +3.43% | 0.68 | 3.66% |
| 2025-05-16 | 23.34 | 23.93 | 23.34 | 23.52 | +0.30% | 0.30 | 1.61% |
| 2025-05-15 | 23.60 | 24.22 | 23.24 | 23.45 | -0.04% | 0.38 | 2.05% |
| 2025-05-14 | 23.72 | 23.93 | 23.18 | 23.46 | -1.13% | 0.34 | 1.89% |
| 2025-05-13 | 24.02 | 24.47 | 23.60 | 23.73 | -0.29% | 0.44 | 2.37% |
| 2025-05-12 | 24.15 | 24.77 | 23.69 | 23.80 | +0.67% | 0.82 | 4.41% |
| 2025-05-09 | 23.64 | 23.91 | 23.18 | 23.64 | 0.00% | 0.49 | 2.67% |
| 2025-05-08 | 23.50 | 23.90 | 22.97 | 23.64 | -0.38% | 0.64 | 3.53% |
| 2025-05-07 | 22.59 | 25.01 | 22.50 | 23.73 | +5.92% | 1.04 | 5.67% |
| 2025-05-06 | 22.10 | 22.65 | 21.75 | 22.41 | +3.17% | 0.47 | 2.72% |