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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 33.04 | 33.53 | 32.11 | 33.45 | +0.30% | 1.71 | 6.72% |
| 2026-04-20 | 31.78 | 33.78 | 31.78 | 33.35 | +4.97% | 2.34 | 9.11% |
| 2026-04-17 | 32.60 | 32.80 | 31.68 | 31.77 | -3.35% | 1.67 | 6.71% |
| 2026-04-16 | 33.95 | 33.95 | 31.82 | 32.87 | -3.32% | 2.62 | 10.28% |
| 2026-04-15 | 31.92 | 34.75 | 31.47 | 34.00 | +6.58% | 3.09 | 11.91% |
| 2026-04-14 | 31.36 | 32.15 | 31.05 | 31.90 | +1.82% | 1.66 | 6.77% |
| 2026-04-13 | 31.00 | 31.72 | 30.26 | 31.33 | -1.54% | 2.06 | 8.56% |
| 2026-04-10 | 30.34 | 32.08 | 30.16 | 31.82 | +4.88% | 2.55 | 10.53% |
| 2026-04-09 | 30.69 | 30.85 | 29.50 | 30.34 | -2.13% | 1.73 | 7.41% |
| 2026-04-08 | 30.33 | 31.19 | 30.15 | 31.00 | +2.89% | 2.07 | 8.67% |
| 2026-04-07 | 31.67 | 31.76 | 29.80 | 30.13 | -6.89% | 2.75 | 11.58% |
| 2026-04-03 | 33.71 | 35.48 | 32.01 | 32.36 | -6.61% | 2.90 | 11.04% |
| 2026-04-02 | 36.00 | 36.45 | 34.05 | 34.65 | -7.58% | 3.61 | 13.44% |
| 2026-04-01 | 40.62 | 41.77 | 35.80 | 37.49 | -10.48% | 6.89 | 23.57% |
| 2026-03-31 | 33.51 | 41.88 | 32.60 | 41.88 | +20.00% | 5.89 | 20.17% |
| 2026-03-30 | 34.90 | 34.90 | 34.90 | 34.90 | nan% | nan | nan% |
| 2026-03-27 | 34.90 | 34.90 | 34.90 | 34.90 | nan% | nan | nan% |
| 2026-03-26 | 34.90 | 34.90 | 34.90 | 34.90 | nan% | nan | nan% |
| 2026-03-25 | 34.90 | 34.90 | 34.90 | 34.90 | nan% | nan | nan% |
| 2026-03-24 | 34.90 | 34.90 | 34.90 | 34.90 | nan% | nan | nan% |