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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.26 | 25.26 | 24.22 | 24.94 | -0.36% | 0.47 | 2.44% |
| 2025-12-16 | 25.09 | 25.20 | 24.50 | 25.03 | -1.30% | 0.37 | 1.90% |
| 2025-12-15 | 25.02 | 25.64 | 24.42 | 25.36 | -0.12% | 0.78 | 3.99% |
| 2025-12-12 | 23.77 | 25.70 | 23.61 | 25.39 | +6.46% | 0.94 | 4.84% |
| 2025-12-11 | 24.62 | 24.78 | 23.83 | 23.85 | -3.05% | 0.31 | 1.67% |
| 2025-12-10 | 25.00 | 25.07 | 24.31 | 24.60 | -1.09% | 0.29 | 1.51% |
| 2025-12-09 | 24.97 | 25.24 | 24.82 | 24.87 | -0.36% | 0.26 | 1.35% |
| 2025-12-08 | 24.85 | 25.29 | 24.55 | 24.96 | +0.97% | 0.43 | 2.23% |
| 2025-12-05 | 23.68 | 24.81 | 23.45 | 24.72 | +4.39% | 0.40 | 2.10% |
| 2025-12-04 | 24.27 | 24.33 | 23.60 | 23.68 | -2.19% | 0.41 | 2.23% |
| 2025-12-03 | 24.67 | 24.76 | 24.08 | 24.21 | -1.86% | 0.19 | 1.00% |
| 2025-12-02 | 25.00 | 25.30 | 24.44 | 24.67 | -1.04% | 0.22 | 1.16% |
| 2025-12-01 | 25.50 | 25.50 | 24.80 | 24.93 | -2.00% | 0.41 | 2.11% |
| 2025-11-28 | 24.94 | 25.57 | 24.66 | 25.44 | +1.07% | 0.49 | 2.51% |
| 2025-11-27 | 23.83 | 25.52 | 23.74 | 25.17 | +5.14% | 0.64 | 3.34% |
| 2025-11-26 | 24.30 | 24.60 | 23.78 | 23.94 | -1.80% | 0.35 | 1.87% |
| 2025-11-25 | 24.09 | 24.70 | 23.91 | 24.38 | +1.71% | 0.33 | 1.72% |
| 2025-11-24 | 23.63 | 24.15 | 23.47 | 23.97 | +2.22% | 0.37 | 2.03% |
| 2025-11-21 | 24.58 | 24.70 | 23.19 | 23.45 | -4.67% | 0.61 | 3.31% |
| 2025-11-20 | 24.95 | 25.02 | 24.20 | 24.60 | -0.57% | 0.41 | 2.16% |