泰慕士 (001234) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	28.32	27.30	-0.80	-2.85%	27.02	28.32	12983	3593	1.42%
2026-03-19	28.17	28.10	-0.21	-0.74%	27.92	28.40	12959	3643	1.42%
2026-03-18	27.81	28.31	0.71	2.57%	27.38	28.35	15123	4223	1.65%
2026-03-17	28.10	27.60	-0.33	-1.18%	27.38	28.30	14295	3983	1.56%
2026-03-16	28.14	27.93	-0.36	-1.27%	27.65	28.41	16984	4743	1.86%
2026-03-13	28.70	28.29	-0.52	-1.80%	28.20	29.64	36111	10417	3.95%
2026-03-12	30.47	28.81	-1.64	-5.39%	28.20	30.57	44240	12999	4.83%
2026-03-11	30.01	30.45	0.47	1.57%	29.78	30.60	35066	10617	3.83%
2026-03-10	30.03	29.98	0.05	0.17%	29.70	30.19	18514	5550	2.02%
2026-03-09	29.27	29.93	0.27	0.91%	29.17	29.94	24389	7217	2.66%
2026-03-06	29.17	29.66	0.36	1.23%	29.11	29.75	25472	7530	2.78%
2026-03-05	29.25	29.30	0.41	1.42%	28.75	29.33	22088	6426	2.41%
2026-03-04	28.58	28.89	0.01	0.03%	28.51	29.24	20540	5948	2.24%
2026-03-03	28.97	28.88	-0.16	-0.55%	28.72	29.50	21026	6081	2.30%
2026-03-02	29.18	29.04	-0.37	-1.26%	28.61	29.52	22324	6472	2.44%
2026-02-27	29.07	29.41	0.11	0.38%	28.70	29.50	26210	7624	2.86%
2026-02-26	28.84	29.30	0.46	1.60%	28.70	29.59	33576	9807	3.67%
2026-02-25	28.56	28.84	0.28	0.98%	28.02	29.54	45004	12997	4.92%
2026-02-24	28.26	28.56	0.40	1.42%	28.00	29.29	36289	10297	3.97%
2026-02-13	28.03	28.16	0.13	0.46%	27.92	28.49	18243	5155	1.99%
2026-02-12	28.30	28.03	-0.05	-0.18%	27.52	28.38	16582	4640	1.81%
2026-02-11	28.27	28.08	-0.19	-0.67%	28.01	28.46	10396	2935	1.14%
2026-02-10	28.21	28.27	0.30	1.07%	27.78	28.29	13141	3698	1.44%
2026-02-09	28.10	27.97	-0.01	-0.04%	27.77	28.19	9229	2577	1.01%
2026-02-06	27.80	27.98	0.10	0.36%	27.28	28.25	16768	4682	1.83%
2026-02-05	27.17	27.88	0.70	2.58%	27.00	27.88	19124	5275	2.09%
2026-02-04	27.35	27.18	0.05	0.18%	26.87	27.43	13341	3613	1.46%
2026-02-03	27.60	27.13	-0.14	-0.51%	27.01	27.60	14121	3835	1.54%
2026-02-02	26.81	27.27	0.27	1.00%	26.76	28.00	31466	8692	3.44%
2026-01-30	26.41	27.00	0.59	2.23%	26.39	27.05	15544	4162	1.70%
2026-01-29	26.60	26.41	-0.34	-1.27%	26.40	27.06	13765	3678	1.50%
2026-01-28	27.26	26.75	-0.78	-2.83%	26.66	27.47	15973	4300	1.75%
2026-01-27	27.20	27.53	0.26	0.95%	26.46	27.54	19736	5343	2.16%
2026-01-26	28.15	27.27	-0.85	-3.02%	27.14	28.15	23747	6531	2.59%
2026-01-23	28.12	28.12	0.09	0.32%	27.91	28.19	15868	4451	1.73%
2026-01-22	27.77	28.03	0.26	0.94%	27.51	28.12	15480	4318	1.69%
2026-01-21	27.69	27.77	-0.05	-0.18%	27.36	27.86	15907	4390	1.74%
2026-01-20	28.15	27.82	-0.18	-0.64%	27.66	28.32	24119	6729	2.64%
2026-01-19	27.87	28.00	0.32	1.16%	27.60	28.08	15851	4425	1.73%
2026-01-16	28.30	27.68	-0.59	-2.09%	27.53	28.50	27941	7784	3.05%
2026-01-15	29.10	28.27	-1.04	-3.55%	27.82	30.00	62643	18053	6.84%
2026-01-14	28.36	29.31	0.93	3.28%	28.16	29.39	49379	14230	5.40%
2026-01-13	28.01	28.38	0.40	1.43%	27.65	28.54	33667	9522	3.68%
2026-01-12	27.84	27.98	0.13	0.47%	27.55	28.05	26674	7415	2.91%
2026-01-09	27.95	27.85	-0.12	-0.43%	27.45	28.02	24014	6662	2.62%
2026-01-08	27.79	27.97	0.19	0.68%	27.45	28.09	22862	6353	2.50%
2026-01-07	27.65	27.78	0.15	0.54%	27.54	28.15	30128	8393	3.29%
2026-01-06	27.33	27.63	0.30	1.10%	27.21	27.73	20886	5761	2.28%
2026-01-05	27.12	27.33	0.21	0.77%	26.86	27.45	18879	5136	2.06%
2025-12-31	27.30	27.12	0.16	0.59%	26.74	27.30	17466	4716	1.91%
2025-12-30	27.30	26.96	-0.37	-1.35%	26.70	27.36	19262	5214	2.10%
2025-12-29	27.27	27.33	0.23	0.85%	26.91	27.44	18259	4965	2.00%
2025-12-26	27.25	27.10	-0.06	-0.22%	27.00	27.51	17407	4736	1.90%
2025-12-25	27.46	27.16	-0.26	-0.95%	26.88	27.80	26026	7067	2.84%
2025-12-24	27.34	27.42	-0.02	-0.07%	27.15	27.80	16991	4662	1.86%
2025-12-23	28.22	27.44	-0.74	-2.63%	27.20	28.35	30130	8286	3.29%
2025-12-22	28.65	28.18	-0.47	-1.64%	28.11	28.71	21782	6173	2.38%
2025-12-19	28.08	28.65	0.54	1.92%	27.52	28.84	23747	6756	2.59%
2025-12-18	28.07	28.11	0.04	0.14%	28.07	28.69	20011	5668	2.19%
2025-12-17	28.28	28.07	-0.39	-1.37%	27.22	28.45	30189	8403	3.30%
2025-12-16	28.26	28.46	0.03	0.11%	27.95	29.16	28223	8049	3.08%
2025-12-15	29.77	28.43	-1.49	-4.98%	28.34	29.80	36628	10554	4.00%
2025-12-12	29.58	29.92	-0.21	-0.70%	28.15	30.59	40115	11937	4.38%