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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 25.80 | 26.44 | 25.51 | 26.17 | +1.59% | 0.49 | 2.42% |
| 2025-10-21 | 25.56 | 25.83 | 25.14 | 25.76 | +1.50% | 0.28 | 1.44% |
| 2025-10-20 | 25.08 | 25.60 | 24.78 | 25.38 | +2.38% | 0.28 | 1.40% |
| 2025-10-17 | 25.34 | 25.48 | 24.77 | 24.79 | -2.29% | 0.34 | 1.75% |
| 2025-10-16 | 25.78 | 25.79 | 25.32 | 25.37 | -1.86% | 0.24 | 1.21% |
| 2025-10-15 | 25.30 | 25.88 | 25.10 | 25.85 | +2.58% | 0.35 | 1.78% |
| 2025-10-14 | 26.08 | 26.40 | 25.12 | 25.20 | -3.04% | 0.52 | 2.63% |
| 2025-10-13 | 26.01 | 26.56 | 25.25 | 25.99 | -2.18% | 0.47 | 2.35% |
| 2025-10-10 | 26.24 | 27.43 | 25.92 | 26.57 | +2.59% | 0.94 | 4.55% |
| 2025-10-09 | 25.96 | 26.29 | 25.72 | 25.90 | +0.39% | 0.42 | 2.10% |
| 2025-09-30 | 26.44 | 26.44 | 25.76 | 25.80 | -2.05% | 0.49 | 2.42% |
| 2025-09-29 | 26.58 | 26.96 | 25.74 | 26.34 | +1.15% | 0.49 | 2.38% |
| 2025-09-26 | 26.13 | 26.73 | 25.90 | 26.04 | -0.91% | 0.39 | 1.92% |
| 2025-09-25 | 26.57 | 27.29 | 26.12 | 26.28 | -0.98% | 0.65 | 3.13% |
| 2025-09-24 | 25.20 | 27.10 | 24.91 | 26.54 | +5.07% | 1.07 | 5.25% |
| 2025-09-23 | 25.72 | 25.97 | 24.48 | 25.26 | -1.33% | 0.56 | 2.89% |
| 2025-09-22 | 25.90 | 26.03 | 25.40 | 25.60 | -0.78% | 0.33 | 1.67% |
| 2025-09-19 | 25.90 | 26.24 | 25.50 | 25.80 | -0.81% | 0.56 | 2.81% |
| 2025-09-18 | 26.45 | 27.10 | 25.73 | 26.01 | -2.47% | 0.75 | 3.64% |
| 2025-09-17 | 26.44 | 27.02 | 26.18 | 26.67 | +1.33% | 0.63 | 3.07% |