泰和新材(002254)股票行情 泰和新材股票行情 002254股票行情_爱股网
泰和新材(002254)股票行情
泰和新材(002254)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 10.09 | 10.03 | -0.06 | -0.59% | 9.98 | 10.11 | 86664 | 8689.78 | 1.06% |
| 2025-10-24 | 10.11 | 10.09 | -0.03 | -0.30% | 10.06 | 10.18 | 84224 | 8509.60 | 1.03% |
| 2025-10-23 | 9.86 | 10.12 | 0.26 | 2.64% | 9.83 | 10.13 | 132128 | 13248.08 | 1.61% |
| 2025-10-22 | 9.86 | 9.86 | 0.00 | 0.00% | 9.82 | 9.91 | 46485 | 4589.88 | 0.57% |
| 2025-10-21 | 9.84 | 9.86 | 0.06 | 0.61% | 9.78 | 9.89 | 56078 | 5526.72 | 0.68% |
| 2025-10-20 | 9.89 | 9.80 | 0.00 | 0.00% | 9.77 | 9.92 | 63679 | 6262.35 | 0.78% |
| 2025-10-17 | 10.00 | 9.80 | -0.15 | -1.51% | 9.76 | 10.02 | 86456 | 8542.27 | 1.06% |
| 2025-10-16 | 10.06 | 9.95 | -0.13 | -1.29% | 9.93 | 10.06 | 69671 | 6951.15 | 0.85% |
| 2025-10-15 | 10.02 | 10.08 | 0.11 | 1.10% | 10.00 | 10.15 | 91516 | 9214.41 | 1.12% |
| 2025-10-14 | 10.03 | 9.97 | -0.06 | -0.60% | 9.94 | 10.12 | 113429 | 11391.35 | 1.39% |
| 2025-10-13 | 9.75 | 10.03 | 0.02 | 0.20% | 9.75 | 10.05 | 114696 | 11386.43 | 1.40% |
| 2025-10-10 | 9.97 | 10.01 | -0.01 | -0.10% | 9.90 | 10.03 | 111338 | 11094.40 | 1.36% |
| 2025-10-09 | 9.92 | 10.02 | 0.14 | 1.42% | 9.88 | 10.09 | 122871 | 12265.12 | 1.50% |
| 2025-09-30 | 9.77 | 9.88 | 0.13 | 1.33% | 9.75 | 9.90 | 86075 | 8483.63 | 1.05% |
| 2025-09-29 | 9.71 | 9.75 | 0.00 | 0.00% | 9.58 | 9.76 | 81140 | 7860.62 | 0.99% |
| 2025-09-26 | 9.62 | 9.75 | 0.17 | 1.77% | 9.58 | 9.84 | 99796 | 9739.64 | 1.22% |
| 2025-09-25 | 9.76 | 9.58 | -0.16 | -1.64% | 9.58 | 9.76 | 95124 | 9170.14 | 1.16% |
| 2025-09-24 | 9.64 | 9.74 | 0.06 | 0.62% | 9.63 | 9.75 | 78060 | 7570.78 | 0.95% |
| 2025-09-23 | 9.92 | 9.68 | -0.25 | -2.52% | 9.51 | 9.92 | 155077 | 14977.32 | 1.89% |
| 2025-09-22 | 10.06 | 9.93 | -0.10 | -1.00% | 9.88 | 10.06 | 88224 | 8769.85 | 1.08% |
| 2025-09-19 | 10.00 | 10.03 | 0.05 | 0.50% | 9.95 | 10.06 | 90400 | 9039.52 | 1.10% |
| 2025-09-18 | 10.12 | 9.98 | -0.11 | -1.09% | 9.91 | 10.15 | 153844 | 15443.79 | 1.88% |
| 2025-09-17 | 10.11 | 10.09 | -0.02 | -0.20% | 10.04 | 10.13 | 85554 | 8626.82 | 1.04% |
| 2025-09-16 | 10.13 | 10.11 | -0.02 | -0.20% | 10.01 | 10.14 | 103173 | 10388.46 | 1.26% |
| 2025-09-15 | 10.19 | 10.13 | -0.04 | -0.39% | 10.10 | 10.19 | 83387 | 8450.70 | 1.02% |
| 2025-09-12 | 10.26 | 10.17 | -0.09 | -0.88% | 10.15 | 10.27 | 106441 | 10854.94 | 1.30% |
| 2025-09-11 | 10.20 | 10.26 | 0.07 | 0.69% | 10.07 | 10.26 | 122056 | 12419.92 | 1.49% |
| 2025-09-10 | 10.29 | 10.19 | -0.09 | -0.88% | 10.12 | 10.31 | 119441 | 12162.73 | 1.46% |
| 2025-09-09 | 10.45 | 10.28 | -0.19 | -1.81% | 10.22 | 10.45 | 124392 | 12851.99 | 1.52% |
| 2025-09-08 | 10.23 | 10.47 | 0.28 | 2.75% | 10.22 | 10.50 | 211568 | 21946.88 | 2.58% |
| 2025-09-05 | 10.03 | 10.19 | 0.20 | 2.00% | 10.02 | 10.20 | 142821 | 14446.36 | 1.74% |
| 2025-09-04 | 9.99 | 9.99 | 0.05 | 0.50% | 9.90 | 10.13 | 155207 | 15568.79 | 1.90% |
| 2025-09-03 | 10.14 | 9.94 | -0.16 | -1.58% | 9.91 | 10.17 | 139033 | 13908.31 | 1.70% |
| 2025-09-02 | 10.25 | 10.10 | -0.14 | -1.37% | 10.01 | 10.26 | 187912 | 18972.00 | 2.29% |
| 2025-09-01 | 10.35 | 10.24 | -0.07 | -0.68% | 10.20 | 10.36 | 143854 | 14777.01 | 1.76% |
| 2025-08-29 | 10.40 | 10.31 | -0.08 | -0.77% | 10.28 | 10.43 | 144340 | 14927.89 | 1.76% |
| 2025-08-28 | 10.50 | 10.39 | -0.13 | -1.24% | 10.11 | 10.59 | 249797 | 25884.23 | 3.05% |
| 2025-08-27 | 11.02 | 10.52 | -0.46 | -4.19% | 10.52 | 11.03 | 294249 | 31681.53 | 3.59% |
| 2025-08-26 | 11.01 | 10.98 | -0.01 | -0.09% | 10.83 | 11.05 | 211657 | 23176.88 | 2.58% |
| 2025-08-25 | 11.04 | 10.99 | -0.04 | -0.36% | 10.93 | 11.07 | 206499 | 22711.44 | 2.52% |
| 2025-08-22 | 11.08 | 11.03 | 0.00 | 0.00% | 10.99 | 11.11 | 141701 | 15633.55 | 1.73% |
| 2025-08-21 | 11.17 | 11.03 | -0.10 | -0.90% | 10.98 | 11.19 | 157470 | 17425.20 | 1.92% |
| 2025-08-20 | 11.06 | 11.13 | 0.03 | 0.27% | 10.99 | 11.13 | 137215 | 15186.85 | 1.68% |
| 2025-08-19 | 10.94 | 11.10 | 0.14 | 1.28% | 10.92 | 11.22 | 243729 | 27040.21 | 2.98% |
| 2025-08-18 | 11.04 | 10.96 | -0.06 | -0.54% | 10.93 | 11.06 | 211430 | 23205.46 | 2.58% |
| 2025-08-15 | 10.86 | 11.02 | 0.19 | 1.75% | 10.84 | 11.03 | 124570 | 13674.91 | 1.52% |
| 2025-08-14 | 11.06 | 10.83 | -0.20 | -1.81% | 10.76 | 11.10 | 183836 | 20056.38 | 2.25% |
| 2025-08-13 | 11.09 | 11.03 | -0.06 | -0.54% | 11.00 | 11.13 | 133847 | 14801.24 | 1.64% |
| 2025-08-12 | 11.18 | 11.09 | -0.08 | -0.72% | 11.04 | 11.19 | 112414 | 12467.81 | 1.37% |
| 2025-08-11 | 11.08 | 11.17 | 0.10 | 0.90% | 11.00 | 11.21 | 147396 | 16399.08 | 1.80% |
| 2025-08-08 | 11.06 | 11.07 | 0.03 | 0.27% | 11.03 | 11.20 | 127369 | 14120.55 | 1.56% |
| 2025-08-07 | 11.22 | 11.04 | -0.22 | -1.95% | 11.04 | 11.22 | 208171 | 23097.48 | 2.54% |
| 2025-08-06 | 10.81 | 11.26 | 0.49 | 4.55% | 10.80 | 11.29 | 316654 | 34955.32 | 3.87% |
| 2025-08-05 | 10.82 | 10.77 | -0.06 | -0.55% | 10.71 | 10.86 | 113832 | 12245.71 | 1.39% |
| 2025-08-04 | 10.63 | 10.83 | 0.21 | 1.98% | 10.61 | 10.91 | 140245 | 15080.28 | 1.71% |
| 2025-08-01 | 10.63 | 10.62 | 0.00 | 0.00% | 10.57 | 10.73 | 94759 | 10089.30 | 1.16% |
| 2025-07-31 | 10.80 | 10.62 | -0.23 | -2.12% | 10.57 | 10.85 | 170439 | 18208.54 | 2.08% |
| 2025-07-30 | 10.70 | 10.85 | 0.15 | 1.40% | 10.69 | 11.21 | 277383 | 30428.20 | 3.39% |
| 2025-07-29 | 10.70 | 10.70 | 0.01 | 0.09% | 10.55 | 10.73 | 112181 | 11915.94 | 1.37% |
| 2025-07-28 | 10.76 | 10.69 | -0.01 | -0.09% | 10.64 | 10.82 | 116502 | 12498.11 | 1.42% |
| 2025-07-25 | 10.72 | 10.70 | -0.03 | -0.28% | 10.67 | 10.83 | 130765 | 14041.21 | 1.60% |
| 2025-07-24 | 10.55 | 10.73 | 0.20 | 1.90% | 10.53 | 10.75 | 169645 | 18072.86 | 2.07% |
| 2025-07-23 | 10.69 | 10.53 | -0.18 | -1.68% | 10.51 | 10.74 | 124065 | 13168.67 | 1.52% |
| 2025-07-22 | 10.65 | 10.71 | 0.06 | 0.56% | 10.62 | 10.75 | 174539 | 18642.02 | 2.13% |
| 2025-07-21 | 10.40 | 10.65 | 0.25 | 2.40% | 10.40 | 10.69 | 151397 | 16013.91 | 1.85% |
| 2025-07-18 | 10.38 | 10.40 | 0.07 | 0.68% | 10.33 | 10.44 | 73237 | 7606.62 | 0.89% |
| 2025-07-17 | 10.27 | 10.33 | 0.08 | 0.78% | 10.22 | 10.33 | 72488 | 7460.69 | 0.89% |
| 2025-07-16 | 10.23 | 10.25 | 0.02 | 0.20% | 10.21 | 10.31 | 68283 | 6998.15 | 0.83% |
| 2025-07-15 | 10.30 | 10.23 | -0.13 | -1.25% | 10.15 | 10.36 | 130257 | 13323.52 | 1.59% |
| 2025-07-14 | 10.36 | 10.36 | -0.16 | -1.52% | 10.26 | 10.43 | 151484 | 15682.79 | 1.85% |
| 2025-07-11 | 10.55 | 10.52 | -0.03 | -0.28% | 10.46 | 10.60 | 106789 | 11253.09 | 1.30% |
| 2025-07-10 | 10.56 | 10.55 | 0.01 | 0.09% | 10.49 | 10.58 | 75546 | 7961.81 | 0.92% |
| 2025-07-09 | 10.65 | 10.54 | -0.11 | -1.03% | 10.52 | 10.66 | 104503 | 11058.86 | 1.28% |
| 2025-07-08 | 10.53 | 10.65 | 0.11 | 1.04% | 10.51 | 10.74 | 125592 | 13388.41 | 1.53% |
| 2025-07-07 | 10.48 | 10.54 | 0.08 | 0.76% | 10.27 | 10.60 | 87132 | 9183.88 | 1.06% |
| 2025-07-04 | 10.65 | 10.46 | -0.17 | -1.60% | 10.44 | 10.65 | 122891 | 12917.54 | 1.50% |
| 2025-07-03 | 10.62 | 10.63 | 0.01 | 0.09% | 10.55 | 10.65 | 110907 | 11756.51 | 1.36% |
| 2025-07-02 | 10.78 | 10.62 | -0.07 | -0.65% | 10.55 | 10.78 | 124428 | 13216.52 | 1.52% |
| 2025-07-01 | 10.77 | 10.69 | -0.09 | -0.83% | 10.54 | 10.77 | 157902 | 16818.47 | 1.93% |
| 2025-06-30 | 10.51 | 10.78 | 0.26 | 2.47% | 10.45 | 10.89 | 232439 | 24814.89 | 2.84% |
深证大盘股票行情在线 K线走势图
泰和新材(002254)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
