泰和新材 (002254) - 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
2026-05-29	14.64	13.49	-1.03	-7.09%	13.35	14.64	500233	68759	5.88%
2026-05-28	14.26	14.52	0.08	0.55%	14.24	14.78	340114	49425	4.00%
2026-05-27	14.81	14.44	-0.65	-4.31%	14.30	15.28	462253	67760	5.43%
2026-05-26	15.45	15.09	-0.46	-2.96%	14.66	15.68	588490	88268	6.92%
2026-05-25	15.99	15.55	-0.38	-2.39%	15.41	16.34	692501	108694	8.14%
2026-05-22	14.70	15.93	1.45	10.01%	14.60	15.93	833778	128065	9.80%
2026-05-21	15.07	14.50	-0.61	-4.04%	14.40	15.26	549131	81026	6.46%
2026-05-20	14.13	15.11	0.77	5.37%	14.01	15.63	852719	126184	10.03%
2026-05-19	14.08	14.34	-0.33	-2.25%	13.88	14.64	662563	93921	7.79%
2026-05-18	13.98	14.67	0.49	3.46%	13.86	14.89	946966	136817	11.13%
2026-05-15	15.00	14.18	-0.71	-4.77%	13.68	15.03	1281416	182349	15.07%
2026-05-14	14.39	14.89	1.35	9.97%	14.38	14.89	735379	108848	8.65%
2026-05-13	13.45	13.54	0.31	2.34%	12.95	13.61	820322	108659	9.64%
2026-05-12	12.04	13.23	1.20	9.98%	11.95	13.23	659832	84448	7.76%
2026-05-11	11.76	12.03	0.40	3.44%	11.71	12.04	362752	43257	4.26%
2026-05-08	11.48	11.63	0.11	0.95%	11.40	11.86	243901	28522	2.87%
2026-05-07	11.77	11.52	-0.05	-0.43%	11.41	11.83	229970	26540	2.70%
2026-05-06	11.36	11.57	0.23	2.03%	11.30	11.75	321615	37212	3.78%
2026-04-30	11.12	11.34	0.39	3.56%	11.12	11.76	428773	48965	5.04%
2026-04-29	10.75	10.95	0.09	0.83%	10.69	10.99	180840	19724	2.13%
2026-04-28	10.83	10.86	0.01	0.09%	10.56	10.98	215392	23186	2.53%
2026-04-27	10.69	10.85	0.15	1.40%	10.47	10.93	230651	24708	2.71%
2026-04-24	10.84	10.70	-0.19	-1.74%	10.60	10.88	213082	22878	2.51%
2026-04-23	10.88	10.89	0.02	0.18%	10.81	11.15	259338	28383	3.05%
2026-04-22	10.47	10.87	0.33	3.13%	10.45	10.95	304356	32686	3.58%
2026-04-21	10.46	10.54	0.08	0.76%	10.40	10.73	197524	20805	2.32%
2026-04-20	10.30	10.46	0.16	1.55%	10.21	10.63	226054	23702	2.66%
2026-04-17	10.10	10.30	0.20	1.98%	10.00	10.38	281798	28714	3.31%
2026-04-16	10.03	10.10	0.04	0.40%	9.98	10.19	196740	19855	2.31%
2026-04-15	10.53	10.06	-0.45	-4.28%	10.02	10.58	296504	30229	3.49%
2026-04-14	10.82	10.51	-0.31	-2.87%	10.38	10.85	302232	31817	3.55%
2026-04-13	10.68	10.82	0.14	1.31%	10.65	10.94	209152	22626	2.46%
2026-04-10	10.66	10.68	0.03	0.28%	10.63	10.82	119945	12865	1.41%
2026-04-09	10.57	10.65	-0.03	-0.28%	10.51	10.76	151582	16148	1.78%
2026-04-08	10.65	10.68	0.29	2.79%	10.47	10.73	168329	17882	1.98%
2026-04-07	10.04	10.39	0.37	3.69%	10.03	10.44	131366	13567	1.54%
2026-04-03	10.36	10.02	-0.34	-3.28%	9.97	10.37	145243	14602	1.71%
2026-04-02	10.53	10.36	-0.21	-1.99%	10.23	10.57	130749	13578	1.54%
2026-04-01	10.70	10.57	0.10	0.96%	10.52	10.77	143199	15208	1.68%
2026-03-31	10.71	10.47	-0.25	-2.33%	10.44	10.79	147271	15563	1.73%
2026-03-30	10.49	10.72	0.05	0.47%	10.45	10.74	153002	16236	1.80%
2026-03-27	10.33	10.67	0.17	1.62%	10.33	10.82	147829	15731	1.74%
2026-03-26	10.62	10.50	-0.10	-0.94%	10.40	10.80	124958	13208	1.47%
2026-03-25	10.43	10.60	0.23	2.22%	10.37	10.75	181279	19217	2.13%
2026-03-24	10.40	10.37	0.13	1.27%	9.92	10.50	198378	20212	2.33%
2026-03-23	10.68	10.24	-0.65	-5.97%	10.10	10.77	313615	32730	3.69%
2026-03-20	11.32	10.89	-0.40	-3.54%	10.86	11.40	258930	28681	3.04%
2026-03-19	11.83	11.29	-0.61	-5.13%	11.20	11.85	316223	36064	3.72%
2026-03-18	12.07	11.90	-0.30	-2.46%	11.84	12.19	314496	37591	3.70%
2026-03-17	12.64	12.20	-0.72	-5.57%	12.17	12.97	462452	58018	5.44%
2026-03-16	12.62	12.92	0.49	3.94%	12.59	13.57	662884	85769	7.79%
2026-03-13	13.41	12.43	-1.38	-9.99%	12.43	13.60	831178	107855	9.77%
2026-03-12	13.81	13.81	1.26	10.04%	13.54	13.81	364247	50271	4.28%
2026-03-11	12.35	12.55	0.60	5.02%	12.12	12.63	349039	43325	4.10%
2026-03-10	11.90	11.95	0.13	1.10%	11.85	12.11	149381	17868	1.76%
2026-03-09	12.00	11.82	-0.34	-2.80%	11.47	12.06	234977	27474	2.76%
2026-03-06	11.83	12.16	0.27	2.27%	11.81	12.32	211392	25563	2.49%
2026-03-05	12.02	11.89	0.08	0.68%	11.80	12.13	130252	15528	1.53%
2026-03-04	11.83	11.81	-0.07	-0.59%	11.71	12.14	238332	28417	2.80%
2026-03-03	13.03	11.88	-1.14	-8.76%	11.80	13.10	395256	48351	4.65%
2026-03-02	13.18	13.02	-0.39	-2.91%	12.79	13.34	229123	29842	2.69%
2026-02-27	13.35	13.41	0.03	0.22%	13.26	13.72	165429	22206	1.94%
2026-02-26	13.75	13.38	-0.39	-2.83%	13.31	13.76	233433	31381	2.74%
2026-02-25	13.35	13.77	0.38	2.84%	13.20	13.92	296222	40576	3.48%
2026-02-24	13.31	13.39	0.28	2.14%	12.89	13.74	272762	36486	3.21%