泰祥股份 sz.301192
26.01
+2.12%
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 | 28.46 | 29.35 | 28.29 | 29.12 | +2.21% | 0.34 | 2.45% |
| 2025-12-16 | 30.50 | 30.50 | 28.30 | 28.49 | -4.52% | 0.40 | 2.88% |
| 2025-12-15 | 29.35 | 30.24 | 28.95 | 29.84 | +1.74% | 0.57 | 4.04% |
| 2025-12-12 | 30.16 | 30.61 | 29.31 | 29.33 | -3.46% | 0.66 | 4.64% |
| 2025-12-11 | 29.94 | 31.59 | 29.65 | 30.38 | +1.78% | 0.76 | 5.15% |
| 2025-12-10 | 30.06 | 30.48 | 29.55 | 29.85 | -0.96% | 0.26 | 1.79% |
| 2025-12-09 | 29.90 | 30.44 | 29.66 | 30.14 | +0.47% | 0.48 | 3.36% |
| 2025-12-08 | 30.75 | 30.75 | 28.82 | 30.00 | -1.67% | 1.06 | 7.54% |
| 2025-12-05 | 30.39 | 30.76 | 29.65 | 30.51 | -0.10% | 0.44 | 3.02% |
| 2025-12-04 | 30.64 | 30.97 | 30.21 | 30.54 | -1.17% | 0.26 | 1.77% |
| 2025-12-03 | 31.29 | 31.67 | 30.80 | 30.90 | -1.25% | 0.38 | 2.57% |
| 2025-12-02 | 32.78 | 33.00 | 31.01 | 31.29 | -4.55% | 0.82 | 5.39% |
| 2025-12-01 | 31.88 | 33.99 | 31.58 | 32.78 | +4.36% | 1.02 | 6.45% |
| 2025-11-28 | 32.40 | 32.40 | 30.51 | 31.41 | +2.58% | 0.73 | 4.90% |
| 2025-11-27 | 30.28 | 31.16 | 29.98 | 30.62 | +1.46% | 0.45 | 3.04% |
| 2025-11-26 | 30.63 | 30.86 | 29.81 | 30.18 | -1.05% | 0.51 | 3.47% |
| 2025-11-25 | 33.00 | 33.00 | 30.26 | 30.50 | +0.10% | 1.19 | 8.00% |
| 2025-11-24 | 30.89 | 32.21 | 30.00 | 30.47 | 0.00% | 0.88 | 5.94% |
| 2025-11-21 | 35.48 | 35.48 | 30.20 | 30.47 | -9.83% | 0.96 | 6.33% |
| 2025-11-20 | 34.03 | 34.13 | 33.01 | 33.79 | +0.60% | 0.71 | 4.43% |