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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 33.11 | 37.36 | 33.11 | 34.90 | +6.18% | 3.56 | 13.04% |
| 2026-03-20 | 31.56 | 33.63 | 30.75 | 32.87 | +6.20% | 2.00 | 7.99% |
| 2026-03-19 | 30.49 | 32.57 | 30.05 | 30.95 | -0.32% | 1.23 | 5.03% |
| 2026-03-18 | 30.17 | 31.55 | 30.17 | 31.05 | +2.64% | 0.81 | 3.39% |
| 2026-03-17 | 31.87 | 31.93 | 29.98 | 30.25 | -4.45% | 0.69 | 2.89% |
| 2026-03-16 | 32.63 | 32.99 | 31.17 | 31.66 | -3.53% | 1.11 | 4.48% |
| 2026-03-13 | 33.50 | 34.15 | 32.12 | 32.82 | -1.97% | 1.44 | 5.61% |
| 2026-03-12 | 33.88 | 34.00 | 32.88 | 33.48 | -0.30% | 0.96 | 3.70% |
| 2026-03-11 | 32.60 | 34.00 | 32.31 | 33.58 | +2.97% | 2.03 | 7.87% |
| 2026-03-10 | 30.38 | 33.10 | 30.02 | 32.61 | +7.69% | 1.63 | 6.55% |
| 2026-03-09 | 30.28 | 31.00 | 24.56 | 30.28 | -0.49% | 0.96 | 4.12% |
| 2026-03-06 | 29.47 | 30.55 | 29.00 | 30.43 | +3.29% | 0.50 | 2.17% |
| 2026-03-05 | 29.81 | 30.33 | 29.14 | 29.46 | +0.61% | 0.44 | 1.91% |
| 2026-03-04 | 29.52 | 29.74 | 29.06 | 29.28 | -1.28% | 0.46 | 2.04% |
| 2026-03-03 | 31.72 | 31.85 | 29.20 | 29.66 | -4.63% | 0.66 | 2.83% |
| 2026-03-02 | 31.18 | 32.00 | 30.71 | 31.10 | -2.45% | 0.65 | 2.69% |
| 2026-02-27 | 31.97 | 32.05 | 31.39 | 31.88 | -0.25% | 0.61 | 2.48% |
| 2026-02-26 | 31.77 | 32.48 | 31.50 | 31.96 | +0.63% | 0.48 | 1.93% |
| 2026-02-25 | 32.65 | 32.80 | 31.59 | 31.76 | -3.11% | 0.66 | 2.68% |
| 2026-02-24 | 32.14 | 33.14 | 32.14 | 32.78 | +2.69% | 0.90 | 3.57% |