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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 32.38 | 32.38 | 30.91 | 31.86 | -1.33% | 1.21 | 4.91% |
| 2026-01-15 | 31.29 | 32.69 | 31.02 | 32.29 | +3.79% | 1.66 | 6.69% |
| 2026-01-14 | 30.00 | 31.87 | 29.39 | 31.11 | +2.40% | 1.54 | 6.38% |
| 2026-01-13 | 29.78 | 31.38 | 29.15 | 30.38 | +4.22% | 2.02 | 8.57% |
| 2026-01-12 | 30.20 | 30.20 | 28.11 | 29.15 | -0.31% | 1.57 | 6.97% |
| 2026-01-09 | 30.00 | 30.27 | 28.98 | 29.24 | -1.95% | 1.01 | 4.46% |
| 2026-01-08 | 28.40 | 30.00 | 28.24 | 29.82 | +4.27% | 1.47 | 6.43% |
| 2026-01-07 | 27.06 | 29.28 | 26.93 | 28.60 | +5.65% | 1.52 | 6.91% |
| 2026-01-06 | 27.06 | 27.26 | 26.82 | 27.07 | +0.45% | 0.57 | 2.69% |
| 2026-01-05 | 27.02 | 27.42 | 26.56 | 26.95 | -0.19% | 0.71 | 3.39% |
| 2025-12-31 | 26.37 | 27.20 | 25.79 | 27.00 | +2.54% | 0.72 | 3.51% |
| 2025-12-30 | 26.06 | 26.84 | 25.70 | 26.33 | +0.96% | 0.62 | 3.03% |
| 2025-12-29 | 26.38 | 26.38 | 25.60 | 26.08 | -1.47% | 0.55 | 2.76% |
| 2025-12-26 | 26.96 | 27.22 | 26.25 | 26.47 | -2.36% | 0.69 | 3.37% |
| 2025-12-25 | 26.75 | 27.80 | 26.60 | 27.11 | +1.35% | 0.80 | 3.76% |
| 2025-12-24 | 27.37 | 27.55 | 26.63 | 26.75 | -2.66% | 0.83 | 3.94% |
| 2025-12-23 | 27.02 | 27.82 | 26.58 | 27.48 | +1.74% | 1.07 | 5.04% |
| 2025-12-22 | 26.11 | 27.90 | 26.11 | 27.01 | +3.45% | 1.32 | 6.26% |
| 2025-12-19 | 25.42 | 26.54 | 25.26 | 26.11 | +2.96% | 0.65 | 3.23% |
| 2025-12-18 | 24.90 | 25.66 | 24.68 | 25.36 | +1.68% | 0.56 | 2.88% |