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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 25.20 | 25.33 | 24.72 | 24.74 | -2.02% | 0.32 | 1.68% |
| 2025-11-18 | 25.47 | 25.60 | 24.94 | 25.25 | -0.86% | 0.40 | 2.06% |
| 2025-11-17 | 25.77 | 25.77 | 25.11 | 25.47 | -0.12% | 0.36 | 1.81% |
| 2025-11-14 | 25.86 | 26.08 | 25.38 | 25.50 | -1.54% | 0.68 | 3.42% |
| 2025-11-13 | 24.43 | 26.27 | 24.09 | 25.90 | +6.63% | 1.87 | 9.48% |
| 2025-11-12 | 24.53 | 24.80 | 24.04 | 24.29 | -0.98% | 0.30 | 1.59% |
| 2025-11-11 | 24.75 | 24.94 | 24.39 | 24.53 | -0.89% | 0.38 | 1.97% |
| 2025-11-10 | 24.82 | 24.93 | 24.50 | 24.75 | +0.08% | 0.36 | 1.86% |
| 2025-11-07 | 24.94 | 24.96 | 24.50 | 24.73 | -0.96% | 0.35 | 1.81% |
| 2025-11-06 | 24.58 | 25.67 | 24.50 | 24.97 | +1.71% | 0.72 | 3.71% |
| 2025-11-05 | 24.12 | 24.70 | 23.86 | 24.55 | +0.78% | 0.56 | 2.93% |
| 2025-11-04 | 23.73 | 24.39 | 23.73 | 24.36 | +2.74% | 0.79 | 4.21% |
| 2025-11-03 | 24.45 | 24.47 | 23.50 | 23.71 | -4.89% | 1.31 | 7.10% |
| 2025-10-31 | 24.98 | 25.18 | 24.76 | 24.93 | +0.73% | 0.48 | 2.50% |
| 2025-10-30 | 25.08 | 25.38 | 24.64 | 24.75 | -1.32% | 0.48 | 2.46% |
| 2025-10-29 | 25.50 | 25.65 | 24.94 | 25.08 | -2.03% | 0.52 | 2.64% |
| 2025-10-28 | 25.74 | 26.00 | 25.20 | 25.60 | -0.39% | 0.45 | 2.29% |
| 2025-10-27 | 26.14 | 26.50 | 25.60 | 25.70 | -1.68% | 0.72 | 3.57% |
| 2025-10-24 | 26.40 | 26.43 | 26.00 | 26.14 | 0.00% | 0.31 | 1.51% |
| 2025-10-23 | 26.20 | 26.30 | 25.66 | 26.14 | -0.11% | 0.41 | 2.04% |