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
2026-05-07	31.20	30.85	-0.35	-1.12%	29.44	32.60	158250	48606	17.30%
2026-05-06	31.50	31.20	0.00	0.00%	30.79	31.50	102494	31942	11.20%
2026-04-30	29.86	31.20	1.05	3.48%	29.40	31.99	171525	52013	18.75%
2026-04-29	30.51	30.15	-0.92	-2.96%	29.04	32.50	180481	55728	19.73%
2026-04-28	28.97	31.07	-1.12	-3.48%	28.97	33.41	176419	53996	19.28%
2026-04-27	36.85	32.19	-3.58	-10.01%	32.19	38.30	124094	43883	13.56%
2026-04-24	32.22	35.77	3.25	9.99%	31.59	35.77	131297	45148	14.35%
2026-04-23	29.82	32.52	2.96	10.01%	29.80	32.52	99224	31355	10.85%
2026-04-22	26.79	29.56	2.69	10.01%	26.36	29.56	67926	19420	7.42%
2026-04-21	27.34	26.87	-0.61	-2.22%	26.60	27.48	18881	5100	2.06%
2026-04-20	27.79	27.48	-0.31	-1.12%	27.21	27.79	19285	5289	2.11%
2026-04-17	28.49	27.79	-0.56	-1.98%	27.12	28.49	39471	10902	4.31%
2026-04-16	27.27	28.35	1.47	5.47%	27.27	28.69	39064	11007	4.27%
2026-04-15	26.34	26.88	0.53	2.01%	26.18	27.98	35267	9646	3.85%
2026-04-14	26.87	26.35	-0.30	-1.13%	26.01	27.01	30150	7961	3.30%
2026-04-13	25.95	26.65	0.88	3.41%	25.46	27.56	42756	11385	4.67%
2026-04-10	25.70	25.77	0.19	0.74%	25.32	26.12	16932	4352	1.85%
2026-04-09	25.37	25.58	0.18	0.71%	25.17	25.79	16088	4090	1.76%
2026-04-08	25.20	25.40	0.84	3.42%	24.78	25.43	14787	3725	1.62%
2026-04-07	24.28	24.56	0.52	2.16%	24.01	24.79	14100	3456	1.54%
2026-04-03	24.89	24.04	-0.85	-3.42%	23.98	25.03	13365	3244	1.46%
2026-04-02	25.48	24.89	-0.65	-2.55%	24.57	25.57	13505	3369	1.48%
2026-04-01	25.73	25.54	0.27	1.07%	25.15	25.74	14190	3602	1.55%
2026-03-31	25.51	25.27	-0.11	-0.43%	25.27	26.07	18453	4736	2.02%
2026-03-30	25.88	25.38	-0.52	-2.01%	25.23	26.19	19694	5030	2.15%
2026-03-27	25.65	25.90	-0.18	-0.69%	25.50	26.30	14814	3846	1.62%
2026-03-26	26.48	26.08	-0.40	-1.51%	25.75	26.60	10249	2672	1.12%
2026-03-25	26.16	26.48	0.46	1.77%	26.06	26.87	16513	4374	1.80%
2026-03-24	25.68	26.02	0.98	3.91%	25.05	26.05	21036	5374	2.30%
2026-03-23	26.66	25.04	-2.26	-8.28%	24.98	26.94	29640	7618	3.24%
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%