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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 25.94 | 26.37 | 25.82 | 26.32 | +1.50% | 0.56 | 2.78% |
| 2025-09-15 | 26.17 | 26.28 | 25.88 | 25.93 | -1.44% | 0.42 | 2.09% |
| 2025-09-12 | 26.63 | 26.75 | 26.13 | 26.31 | -1.31% | 0.55 | 2.69% |
| 2025-09-11 | 25.96 | 26.85 | 25.83 | 26.66 | +1.68% | 0.59 | 2.89% |
| 2025-09-10 | 25.94 | 26.72 | 25.94 | 26.22 | +0.77% | 0.54 | 2.65% |
| 2025-09-09 | 27.01 | 27.33 | 25.85 | 26.02 | -1.29% | 0.99 | 4.82% |
| 2025-09-08 | 26.39 | 26.48 | 25.89 | 26.36 | +0.15% | 0.75 | 3.67% |
| 2025-09-05 | 26.33 | 26.45 | 26.02 | 26.32 | +0.34% | 0.72 | 3.53% |
| 2025-09-04 | 26.56 | 27.44 | 25.70 | 26.23 | -1.02% | 0.99 | 4.80% |
| 2025-09-03 | 28.05 | 28.05 | 26.44 | 26.50 | -4.85% | 0.94 | 4.47% |
| 2025-09-02 | 28.83 | 28.99 | 27.20 | 27.85 | -3.40% | 1.13 | 5.25% |
| 2025-09-01 | 29.01 | 29.38 | 28.78 | 28.83 | -0.10% | 0.83 | 3.68% |
| 2025-08-29 | 29.80 | 30.48 | 28.62 | 28.86 | -4.12% | 1.35 | 5.95% |
| 2025-08-28 | 29.33 | 30.77 | 29.33 | 30.10 | +1.01% | 1.34 | 5.76% |
| 2025-08-27 | 30.41 | 30.85 | 29.64 | 29.80 | -2.90% | 1.30 | 5.55% |
| 2025-08-26 | 30.18 | 31.50 | 28.99 | 30.69 | +1.66% | 1.80 | 7.59% |
| 2025-08-25 | 29.91 | 30.30 | 29.61 | 30.19 | +0.40% | 1.28 | 5.52% |
| 2025-08-22 | 30.31 | 31.00 | 29.88 | 30.07 | -1.73% | 1.32 | 5.64% |
| 2025-08-21 | 30.95 | 31.44 | 29.90 | 30.60 | -2.55% | 1.83 | 7.73% |
| 2025-08-20 | 31.11 | 32.10 | 30.70 | 31.40 | -3.56% | 2.47 | 10.19% |