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 |
|---|
| 2026-03-26 | 10.62 | 10.50 | -0.10 | -0.94% | 10.40 | 10.80 | 124958 | 13208.37 | 1.47% |
| 2026-03-25 | 10.43 | 10.60 | 0.23 | 2.22% | 10.37 | 10.75 | 181279 | 19217.85 | 2.13% |
| 2026-03-24 | 10.40 | 10.37 | 0.13 | 1.27% | 9.92 | 10.50 | 198378 | 20212.79 | 2.33% |
| 2026-03-23 | 10.68 | 10.24 | -0.65 | -5.97% | 10.10 | 10.77 | 313615 | 32730.04 | 3.69% |
| 2026-03-20 | 11.32 | 10.89 | -0.40 | -3.54% | 10.86 | 11.40 | 258930 | 28681.31 | 3.04% |
| 2026-03-19 | 11.83 | 11.29 | -0.61 | -5.13% | 11.20 | 11.85 | 316223 | 36064.09 | 3.72% |
| 2026-03-18 | 12.07 | 11.90 | -0.30 | -2.46% | 11.84 | 12.19 | 314496 | 37591.16 | 3.70% |
| 2026-03-17 | 12.64 | 12.20 | -0.72 | -5.57% | 12.17 | 12.97 | 462452 | 58018.88 | 5.44% |
| 2026-03-16 | 12.62 | 12.92 | 0.49 | 3.94% | 12.59 | 13.57 | 662884 | 85769.75 | 7.79% |
| 2026-03-13 | 13.41 | 12.43 | -1.38 | -9.99% | 12.43 | 13.60 | 831178 | 107855.27 | 9.77% |
| 2026-03-12 | 13.81 | 13.81 | 1.26 | 10.04% | 13.54 | 13.81 | 364247 | 50271.13 | 4.28% |
| 2026-03-11 | 12.35 | 12.55 | 0.60 | 5.02% | 12.12 | 12.63 | 349039 | 43325.84 | 4.10% |
| 2026-03-10 | 11.90 | 11.95 | 0.13 | 1.10% | 11.85 | 12.11 | 149381 | 17868.67 | 1.76% |
| 2026-03-09 | 12.00 | 11.82 | -0.34 | -2.80% | 11.47 | 12.06 | 234977 | 27474.46 | 2.76% |
| 2026-03-06 | 11.83 | 12.16 | 0.27 | 2.27% | 11.81 | 12.32 | 211392 | 25563.71 | 2.49% |
| 2026-03-05 | 12.02 | 11.89 | 0.08 | 0.68% | 11.80 | 12.13 | 130252 | 15528.35 | 1.53% |
| 2026-03-04 | 11.83 | 11.81 | -0.07 | -0.59% | 11.71 | 12.14 | 238332 | 28417.17 | 2.80% |
| 2026-03-03 | 13.03 | 11.88 | -1.14 | -8.76% | 11.80 | 13.10 | 395256 | 48351.34 | 4.65% |
| 2026-03-02 | 13.18 | 13.02 | -0.39 | -2.91% | 12.79 | 13.34 | 229123 | 29842.02 | 2.69% |
| 2026-02-27 | 13.35 | 13.41 | 0.03 | 0.22% | 13.26 | 13.72 | 165429 | 22206.65 | 1.94% |
| 2026-02-26 | 13.75 | 13.38 | -0.39 | -2.83% | 13.31 | 13.76 | 233433 | 31381.39 | 2.74% |
| 2026-02-25 | 13.35 | 13.77 | 0.38 | 2.84% | 13.20 | 13.92 | 296222 | 40576.24 | 3.48% |
| 2026-02-24 | 13.31 | 13.39 | 0.28 | 2.14% | 12.89 | 13.74 | 272762 | 36486.34 | 3.21% |
| 2026-02-13 | 13.47 | 13.11 | -0.39 | -2.89% | 13.01 | 13.47 | 269110 | 35588.24 | 3.16% |
| 2026-02-12 | 13.45 | 13.50 | -0.14 | -1.03% | 13.32 | 13.98 | 498459 | 68057.35 | 5.86% |
| 2026-02-11 | 12.46 | 13.64 | 1.24 | 10.00% | 12.34 | 13.64 | 402553 | 52872.97 | 4.73% |
| 2026-02-10 | 12.38 | 12.40 | -0.01 | -0.08% | 12.27 | 12.60 | 136779 | 17008.11 | 1.61% |
| 2026-02-09 | 12.52 | 12.41 | 0.16 | 1.31% | 12.23 | 12.59 | 126068 | 15618.96 | 1.48% |
| 2026-02-06 | 11.93 | 12.25 | 0.21 | 1.74% | 11.88 | 12.53 | 173055 | 21227.34 | 2.03% |
| 2026-02-05 | 12.26 | 12.04 | -0.26 | -2.11% | 11.89 | 12.36 | 184868 | 22329.49 | 2.17% |
| 2026-02-04 | 12.46 | 12.30 | -0.23 | -1.84% | 12.21 | 12.52 | 212803 | 26274.65 | 2.50% |
| 2026-02-03 | 12.24 | 12.53 | 0.50 | 4.16% | 12.17 | 12.53 | 261058 | 32292.48 | 3.07% |
| 2026-02-02 | 12.86 | 12.03 | -1.03 | -7.89% | 12.00 | 12.86 | 373041 | 45776.85 | 4.56% |
| 2026-01-30 | 13.21 | 13.06 | -0.30 | -2.25% | 12.54 | 13.31 | 252417 | 32538.65 | 3.08% |
| 2026-01-29 | 13.25 | 13.36 | 0.05 | 0.38% | 13.06 | 13.69 | 206771 | 27772.29 | 2.53% |
| 2026-01-28 | 13.22 | 13.31 | 0.10 | 0.76% | 12.90 | 13.45 | 202968 | 26828.45 | 2.48% |
| 2026-01-27 | 13.10 | 13.21 | 0.08 | 0.61% | 12.96 | 13.34 | 197826 | 26022.68 | 2.42% |
| 2026-01-26 | 13.69 | 13.13 | -0.69 | -4.99% | 13.00 | 13.72 | 333111 | 44251.11 | 4.07% |
| 2026-01-23 | 13.40 | 13.82 | 0.62 | 4.70% | 13.23 | 14.11 | 444077 | 61068.84 | 5.42% |
| 2026-01-22 | 13.13 | 13.20 | 0.05 | 0.38% | 12.97 | 13.35 | 286520 | 37698.41 | 3.50% |
| 2026-01-21 | 13.15 | 13.15 | 0.03 | 0.23% | 12.67 | 13.29 | 437820 | 56714.57 | 5.35% |
| 2026-01-20 | 12.51 | 13.12 | 0.69 | 5.55% | 12.45 | 13.36 | 581070 | 75257.80 | 7.10% |
| 2026-01-19 | 11.61 | 12.43 | 0.73 | 6.24% | 11.58 | 12.49 | 401082 | 48757.78 | 4.90% |
| 2026-01-16 | 12.07 | 11.70 | -0.40 | -3.31% | 11.60 | 12.10 | 249186 | 29323.84 | 3.04% |
| 2026-01-15 | 11.90 | 12.10 | 0.09 | 0.75% | 11.70 | 12.34 | 263081 | 31687.75 | 3.21% |
| 2026-01-14 | 12.00 | 12.01 | 0.00 | 0.00% | 11.80 | 12.46 | 458049 | 55480.86 | 5.59% |
| 2026-01-13 | 12.50 | 12.01 | -0.49 | -3.92% | 11.94 | 12.59 | 589744 | 71419.45 | 7.20% |
| 2026-01-12 | 11.95 | 12.50 | 0.51 | 4.25% | 11.85 | 12.57 | 458802 | 56530.02 | 5.60% |
| 2026-01-09 | 11.86 | 11.99 | 0.12 | 1.01% | 11.73 | 12.29 | 499171 | 60040.15 | 6.10% |
| 2026-01-08 | 11.66 | 11.87 | 0.16 | 1.37% | 11.40 | 12.17 | 561519 | 66051.45 | 6.86% |
| 2026-01-07 | 11.15 | 11.71 | 0.50 | 4.46% | 11.02 | 11.94 | 612530 | 70725.90 | 7.48% |
| 2026-01-06 | 11.02 | 11.21 | 0.19 | 1.72% | 10.90 | 11.40 | 694393 | 77212.76 | 8.48% |
| 2026-01-05 | 10.04 | 11.02 | 1.00 | 9.98% | 10.04 | 11.02 | 524111 | 56349.34 | 6.40% |
| 2025-12-31 | 10.15 | 10.02 | -0.13 | -1.28% | 9.97 | 10.16 | 104048 | 10440.99 | 1.27% |
| 2025-12-30 | 10.24 | 10.15 | -0.12 | -1.17% | 10.05 | 10.24 | 163688 | 16575.05 | 2.00% |
| 2025-12-29 | 9.89 | 10.27 | 0.44 | 4.48% | 9.78 | 10.36 | 307082 | 31258.65 | 3.75% |
| 2025-12-26 | 9.88 | 9.83 | -0.05 | -0.51% | 9.77 | 9.90 | 86674 | 8522.00 | 1.06% |
| 2025-12-25 | 9.72 | 9.88 | 0.20 | 2.07% | 9.66 | 9.94 | 132665 | 13017.95 | 1.62% |
| 2025-12-24 | 9.51 | 9.68 | 0.17 | 1.79% | 9.47 | 9.70 | 81088 | 7799.93 | 0.99% |
| 2025-12-23 | 9.61 | 9.51 | -0.10 | -1.04% | 9.48 | 9.62 | 87574 | 8357.74 | 1.07% |
| 2025-12-22 | 9.71 | 9.61 | -0.05 | -0.52% | 9.61 | 9.77 | 78642 | 7604.99 | 0.96% |
| 2025-12-19 | 9.65 | 9.66 | 0.02 | 0.21% | 9.60 | 9.73 | 80659 | 7805.00 | 0.99% |
| 2025-12-18 | 9.45 | 9.64 | 0.16 | 1.69% | 9.44 | 9.78 | 112869 | 10930.87 | 1.38% |
| 2025-12-17 | 9.50 | 9.48 | -0.05 | -0.52% | 9.35 | 9.53 | 72956 | 6884.10 | 0.89% |
| 2025-12-16 | 9.51 | 9.53 | -0.03 | -0.31% | 9.42 | 9.56 | 96032 | 9103.95 | 1.17% |
| 2025-12-15 | 9.26 | 9.56 | 0.29 | 3.13% | 9.22 | 9.62 | 151742 | 14396.22 | 1.85% |
| 2025-12-12 | 9.27 | 9.27 | 0.07 | 0.76% | 9.25 | 9.35 | 67545 | 6279.65 | 0.83% |
| 2025-12-11 | 9.37 | 9.20 | -0.15 | -1.60% | 9.20 | 9.38 | 81310 | 7539.64 | 0.99% |
| 2025-12-10 | 9.39 | 9.35 | -0.06 | -0.64% | 9.28 | 9.41 | 79903 | 7454.56 | 0.98% |
| 2025-12-09 | 9.49 | 9.41 | -0.06 | -0.63% | 9.40 | 9.51 | 57298 | 5413.40 | 0.70% |
| 2025-12-08 | 9.54 | 9.47 | -0.05 | -0.53% | 9.47 | 9.57 | 70340 | 6696.22 | 0.86% |
| 2025-12-05 | 9.33 | 9.52 | 0.10 | 1.06% | 9.33 | 9.54 | 70804 | 6682.84 | 0.86% |
| 2025-12-04 | 9.54 | 9.42 | -0.11 | -1.15% | 9.40 | 9.54 | 62322 | 5884.25 | 0.76% |
| 2025-12-03 | 9.67 | 9.53 | -0.11 | -1.14% | 9.48 | 9.68 | 91249 | 8715.39 | 1.11% |
| 2025-12-02 | 9.70 | 9.64 | -0.05 | -0.52% | 9.60 | 9.71 | 62654 | 6036.38 | 0.77% |
| 2025-12-01 | 9.70 | 9.69 | 0.00 | 0.00% | 9.68 | 9.79 | 90136 | 8760.50 | 1.10% |
| 2025-11-28 | 9.67 | 9.69 | 0.04 | 0.41% | 9.60 | 9.71 | 74562 | 7208.88 | 0.91% |
| 2025-11-27 | 9.68 | 9.65 | 0.01 | 0.10% | 9.61 | 9.72 | 72758 | 7037.36 | 0.89% |
| 2025-11-26 | 9.78 | 9.64 | -0.15 | -1.53% | 9.61 | 9.81 | 132969 | 12896.95 | 1.62% |
| 2025-11-25 | 9.85 | 9.79 | -0.01 | -0.10% | 9.76 | 9.85 | 102459 | 10045.52 | 1.25% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
