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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 31.65 | 32.50 | 31.48 | 31.92 | +0.69% | 0.74 | 2.97% |
| 2026-02-12 | 31.80 | 32.72 | 31.18 | 31.70 | +1.21% | 1.13 | 4.54% |
| 2026-02-11 | 31.07 | 32.94 | 31.07 | 31.32 | +0.80% | 1.12 | 4.50% |
| 2026-02-10 | 30.90 | 31.78 | 30.50 | 31.07 | +0.71% | 0.84 | 3.47% |
| 2026-02-09 | 31.69 | 31.70 | 30.55 | 30.85 | -0.77% | 0.71 | 2.95% |
| 2026-02-06 | 30.63 | 31.79 | 30.07 | 31.09 | +0.94% | 0.95 | 3.94% |
| 2026-02-05 | 30.77 | 31.36 | 30.45 | 30.80 | -0.65% | 0.67 | 2.79% |
| 2026-02-04 | 31.46 | 31.52 | 30.34 | 31.00 | -1.27% | 0.87 | 3.62% |
| 2026-02-03 | 32.00 | 32.36 | 31.39 | 31.40 | -1.23% | 0.69 | 2.82% |
| 2026-02-02 | 32.47 | 33.54 | 31.70 | 31.79 | -3.32% | 0.87 | 3.47% |
| 2026-01-30 | 33.00 | 33.30 | 32.23 | 32.88 | -0.36% | 0.69 | 2.72% |
| 2026-01-29 | 32.94 | 33.72 | 32.48 | 33.00 | +0.98% | 1.60 | 6.26% |
| 2026-01-28 | 32.94 | 33.64 | 31.60 | 32.68 | -1.09% | 1.17 | 4.63% |
| 2026-01-27 | 32.61 | 33.27 | 31.30 | 33.04 | +1.16% | 1.20 | 4.74% |
| 2026-01-26 | 33.33 | 33.70 | 32.00 | 32.66 | -1.86% | 1.30 | 5.12% |
| 2026-01-23 | 34.00 | 34.05 | 32.59 | 33.28 | -2.12% | 1.49 | 5.79% |
| 2026-01-22 | 34.20 | 34.80 | 33.25 | 34.00 | -0.18% | 1.03 | 3.95% |
| 2026-01-21 | 34.36 | 35.14 | 33.45 | 34.06 | +0.03% | 1.15 | 4.34% |
| 2026-01-20 | 34.11 | 35.00 | 33.23 | 34.05 | -0.82% | 1.78 | 6.75% |
| 2026-01-19 | 31.85 | 35.27 | 31.41 | 34.33 | +7.75% | 2.46 | 9.47% |