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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 35.18 | 35.45 | 33.22 | 33.59 | -4.25% | 0.55 | 3.34% |
| 2025-11-18 | 34.50 | 35.54 | 33.90 | 35.08 | +1.39% | 0.59 | 3.50% |
| 2025-11-17 | 36.63 | 36.63 | 34.51 | 34.60 | -3.84% | 0.62 | 3.72% |
| 2025-11-14 | 37.20 | 37.23 | 35.90 | 35.98 | -3.25% | 0.73 | 4.22% |
| 2025-11-13 | 37.90 | 39.00 | 36.83 | 37.19 | -2.77% | 0.93 | 5.18% |
| 2025-11-12 | 40.98 | 41.10 | 38.08 | 38.25 | -2.94% | 0.77 | 4.08% |
| 2025-11-11 | 37.61 | 39.83 | 37.45 | 39.41 | +5.49% | 0.73 | 3.92% |
| 2025-11-10 | 36.68 | 37.78 | 36.52 | 37.36 | +1.80% | 0.38 | 2.10% |
| 2025-11-07 | 37.18 | 37.38 | 36.30 | 36.70 | -1.82% | 0.31 | 1.79% |
| 2025-11-06 | 37.36 | 37.86 | 36.75 | 37.38 | +0.89% | 0.35 | 1.98% |
| 2025-11-05 | 36.50 | 37.60 | 36.50 | 37.05 | -0.03% | 0.40 | 2.24% |
| 2025-11-04 | 37.02 | 37.48 | 36.38 | 37.06 | -0.83% | 0.57 | 3.25% |
| 2025-11-03 | 38.00 | 39.20 | 36.52 | 37.37 | -0.16% | 1.13 | 6.26% |
| 2025-10-31 | 36.46 | 38.25 | 35.91 | 37.43 | +3.23% | 0.94 | 5.26% |
| 2025-10-30 | 36.98 | 37.28 | 35.30 | 36.26 | -2.79% | 1.28 | 7.34% |
| 2025-10-29 | 40.79 | 42.50 | 35.89 | 37.30 | -11.04% | 2.26 | 12.45% |
| 2025-10-28 | 39.70 | 42.39 | 39.30 | 41.93 | +5.83% | 1.36 | 6.91% |
| 2025-10-27 | 39.51 | 40.00 | 38.37 | 39.62 | +2.27% | 0.98 | 5.22% |
| 2025-10-24 | 35.09 | 40.00 | 35.09 | 38.74 | +9.62% | 1.09 | 6.04% |
| 2025-10-23 | 34.86 | 35.43 | 33.80 | 35.34 | +1.87% | 0.29 | 1.74% |