泰尔股份(002347)股票行情
泰尔股份(002347)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 |
|---|
| 2025-08-01 | 7.13 | 7.06 | -0.04 | -0.56% | 7.02 | 7.14 | 106060 | 7490.27 | 2.15% |
| 2025-07-31 | 7.09 | 7.10 | -0.04 | -0.56% | 7.09 | 7.19 | 134827 | 9610.00 | 2.73% |
| 2025-07-30 | 7.27 | 7.14 | -0.15 | -2.06% | 7.10 | 7.27 | 158600 | 11370.82 | 3.21% |
| 2025-07-29 | 7.40 | 7.29 | -0.12 | -1.62% | 7.16 | 7.40 | 214528 | 15576.40 | 4.35% |
| 2025-07-28 | 7.34 | 7.41 | 0.08 | 1.09% | 7.33 | 7.54 | 257758 | 19188.53 | 5.22% |
| 2025-07-25 | 7.35 | 7.33 | -0.02 | -0.27% | 7.24 | 7.36 | 124087 | 9042.58 | 2.52% |
| 2025-07-24 | 7.25 | 7.35 | 0.09 | 1.24% | 7.24 | 7.37 | 135323 | 9913.68 | 2.74% |
| 2025-07-23 | 7.38 | 7.26 | -0.15 | -2.02% | 7.24 | 7.38 | 191723 | 13986.47 | 3.89% |
| 2025-07-22 | 7.49 | 7.41 | -0.10 | -1.33% | 7.38 | 7.51 | 211836 | 15742.20 | 4.29% |
| 2025-07-21 | 7.39 | 7.51 | 0.17 | 2.32% | 7.37 | 7.51 | 300207 | 22433.07 | 6.08% |
| 2025-07-18 | 7.43 | 7.34 | -0.05 | -0.68% | 7.30 | 7.47 | 194774 | 14310.74 | 3.95% |
| 2025-07-17 | 7.41 | 7.39 | -0.01 | -0.14% | 7.31 | 7.48 | 295787 | 21885.47 | 6.00% |
| 2025-07-16 | 7.09 | 7.40 | 0.31 | 4.37% | 7.08 | 7.57 | 561253 | 41365.95 | 11.38% |
| 2025-07-15 | 7.28 | 7.09 | -0.16 | -2.21% | 7.04 | 7.29 | 193430 | 13760.60 | 3.92% |
| 2025-07-14 | 7.10 | 7.25 | 0.05 | 0.69% | 7.06 | 7.27 | 202986 | 14603.44 | 4.11% |
| 2025-07-11 | 7.21 | 7.20 | 0.03 | 0.42% | 7.07 | 7.23 | 157201 | 11253.42 | 3.19% |
| 2025-07-10 | 7.18 | 7.17 | -0.04 | -0.55% | 7.13 | 7.24 | 129625 | 9293.58 | 2.63% |
| 2025-07-09 | 7.28 | 7.21 | -0.03 | -0.41% | 7.19 | 7.35 | 209997 | 15311.28 | 4.26% |
| 2025-07-08 | 7.20 | 7.26 | 0.05 | 0.69% | 7.19 | 7.27 | 141327 | 10243.56 | 2.86% |
| 2025-07-07 | 7.15 | 7.21 | 0.07 | 0.98% | 7.10 | 7.22 | 124012 | 8904.45 | 2.51% |
| 2025-07-04 | 7.25 | 7.14 | -0.12 | -1.65% | 7.11 | 7.25 | 140308 | 10052.57 | 2.84% |
| 2025-07-03 | 7.26 | 7.26 | 0.01 | 0.14% | 7.20 | 7.31 | 132748 | 9614.13 | 2.69% |
| 2025-07-02 | 7.20 | 7.25 | 0.01 | 0.14% | 7.16 | 7.35 | 193773 | 14048.51 | 3.93% |
| 2025-07-01 | 7.29 | 7.24 | -0.05 | -0.69% | 7.18 | 7.31 | 172488 | 12478.74 | 3.50% |
| 2025-06-30 | 7.18 | 7.29 | 0.12 | 1.67% | 7.17 | 7.29 | 198382 | 14385.99 | 4.02% |
| 2025-06-27 | 7.23 | 7.17 | -0.01 | -0.14% | 7.13 | 7.23 | 179886 | 12918.04 | 3.65% |
| 2025-06-26 | 7.15 | 7.18 | 0.01 | 0.14% | 7.12 | 7.30 | 266684 | 19281.43 | 5.41% |
| 2025-06-25 | 7.20 | 7.17 | 0.02 | 0.28% | 7.07 | 7.21 | 219712 | 15671.76 | 4.45% |
| 2025-06-24 | 6.98 | 7.15 | 0.21 | 3.03% | 6.94 | 7.17 | 204394 | 14521.04 | 4.14% |
| 2025-06-23 | 6.74 | 6.94 | 0.13 | 1.91% | 6.69 | 6.94 | 181322 | 12465.65 | 3.68% |
| 2025-06-20 | 6.77 | 6.81 | -0.01 | -0.15% | 6.77 | 7.03 | 167767 | 11553.87 | 3.40% |
| 2025-06-19 | 7.09 | 6.82 | -0.29 | -4.08% | 6.80 | 7.12 | 271816 | 18843.40 | 5.51% |
| 2025-06-18 | 7.21 | 7.11 | -0.14 | -1.93% | 7.06 | 7.22 | 187077 | 13314.34 | 3.79% |
| 2025-06-17 | 7.16 | 7.25 | 0.09 | 1.26% | 7.16 | 7.31 | 275251 | 19964.71 | 5.58% |
| 2025-06-16 | 7.10 | 7.16 | 0.01 | 0.14% | 7.06 | 7.22 | 165066 | 11827.48 | 3.35% |
| 2025-06-13 | 7.17 | 7.15 | -0.06 | -0.83% | 7.09 | 7.20 | 213633 | 15255.43 | 4.33% |
| 2025-06-12 | 7.28 | 7.21 | -0.04 | -0.55% | 7.18 | 7.30 | 210658 | 15233.27 | 4.27% |
| 2025-06-11 | 7.32 | 7.25 | -0.07 | -0.96% | 7.23 | 7.37 | 261003 | 19001.17 | 5.29% |
| 2025-06-10 | 7.50 | 7.32 | -0.22 | -2.92% | 7.16 | 7.55 | 454283 | 33372.73 | 9.21% |
| 2025-06-09 | 7.46 | 7.54 | 0.03 | 0.40% | 7.36 | 7.65 | 341817 | 25716.58 | 6.93% |
| 2025-06-06 | 8.14 | 7.51 | -0.74 | -8.97% | 7.43 | 8.17 | 831041 | 64049.40 | 16.84% |
| 2025-06-05 | 8.31 | 8.25 | -0.18 | -2.14% | 8.21 | 8.48 | 471802 | 39050.38 | 9.56% |
| 2025-06-04 | 8.58 | 8.43 | -0.13 | -1.52% | 8.38 | 8.61 | 537116 | 45356.20 | 10.89% |
| 2025-06-03 | 8.01 | 8.56 | 0.36 | 4.39% | 7.99 | 8.68 | 721002 | 60737.23 | 14.61% |
| 2025-05-30 | 8.41 | 8.20 | -0.51 | -5.86% | 8.10 | 8.55 | 725296 | 59954.14 | 14.70% |
| 2025-05-29 | 8.76 | 8.71 | 0.15 | 1.75% | 8.30 | 9.32 | 1401206 | 120702.94 | 28.40% |
| 2025-05-28 | 7.78 | 8.56 | 0.78 | 10.03% | 7.66 | 8.56 | 773159 | 63825.39 | 15.67% |
| 2025-05-27 | 7.75 | 7.78 | -0.08 | -1.02% | 7.69 | 7.95 | 453611 | 35447.00 | 9.19% |
| 2025-05-26 | 7.50 | 7.86 | 0.21 | 2.75% | 7.44 | 7.89 | 558579 | 43340.78 | 11.32% |
| 2025-05-23 | 7.72 | 7.65 | -0.35 | -4.38% | 7.53 | 7.99 | 690174 | 53327.89 | 13.99% |
| 2025-05-22 | 7.90 | 8.00 | 0.15 | 1.91% | 7.73 | 8.54 | 1323547 | 106557.05 | 26.83% |
| 2025-05-21 | 7.14 | 7.85 | 0.71 | 9.94% | 7.05 | 7.85 | 541200 | 40725.55 | 10.97% |
| 2025-05-20 | 7.18 | 7.14 | -0.06 | -0.83% | 7.00 | 7.18 | 245149 | 17407.99 | 4.97% |
| 2025-05-19 | 7.15 | 7.20 | 0.03 | 0.42% | 6.97 | 7.28 | 299612 | 21369.19 | 6.07% |
| 2025-05-16 | 7.15 | 7.17 | 0.08 | 1.13% | 7.07 | 7.26 | 343996 | 24724.61 | 6.97% |
| 2025-05-15 | 7.35 | 7.09 | -0.40 | -5.34% | 7.07 | 7.39 | 513398 | 36737.05 | 10.41% |
| 2025-05-14 | 7.39 | 7.49 | -0.14 | -1.83% | 7.30 | 7.76 | 683390 | 51130.70 | 13.85% |
| 2025-05-13 | 7.41 | 7.63 | 0.26 | 3.53% | 7.38 | 8.11 | 1166912 | 89266.39 | 23.65% |
| 2025-05-12 | 6.75 | 7.37 | 0.67 | 10.00% | 6.71 | 7.37 | 256841 | 18401.16 | 5.21% |
| 2025-05-09 | 6.83 | 6.70 | -0.14 | -2.05% | 6.61 | 6.93 | 357719 | 24056.55 | 7.25% |
| 2025-05-08 | 6.83 | 6.84 | 0.13 | 1.94% | 6.78 | 7.09 | 578591 | 39857.60 | 11.73% |
| 2025-05-07 | 6.64 | 6.71 | 0.17 | 2.60% | 6.54 | 6.75 | 328286 | 21838.88 | 6.65% |
| 2025-05-06 | 6.45 | 6.54 | 0.19 | 2.99% | 6.40 | 6.62 | 260193 | 16983.80 | 5.27% |
| 2025-04-30 | 6.19 | 6.35 | 0.09 | 1.44% | 6.12 | 6.45 | 298573 | 18840.11 | 6.05% |
| 2025-04-29 | 6.11 | 6.26 | 0.14 | 2.29% | 6.03 | 6.30 | 232978 | 14517.08 | 4.72% |
| 2025-04-28 | 6.25 | 6.12 | -0.07 | -1.13% | 6.10 | 6.29 | 187581 | 11544.10 | 3.80% |
| 2025-04-25 | 6.14 | 6.19 | 0.10 | 1.64% | 6.14 | 6.30 | 230180 | 14325.34 | 4.67% |
| 2025-04-24 | 6.29 | 6.09 | -0.19 | -3.03% | 6.07 | 6.35 | 201881 | 12450.17 | 4.09% |
| 2025-04-23 | 6.10 | 6.28 | 0.19 | 3.12% | 6.09 | 6.34 | 232026 | 14489.24 | 4.70% |
| 2025-04-22 | 6.18 | 6.09 | -0.09 | -1.46% | 6.03 | 6.22 | 145903 | 8896.68 | 2.96% |
| 2025-04-21 | 5.96 | 6.18 | 0.19 | 3.17% | 5.91 | 6.20 | 217578 | 13237.38 | 4.41% |
| 2025-04-18 | 5.96 | 5.99 | 0.02 | 0.34% | 5.90 | 6.03 | 180305 | 10756.25 | 3.65% |
| 2025-04-17 | 6.10 | 5.97 | -0.04 | -0.67% | 5.96 | 6.18 | 218399 | 13187.47 | 4.43% |
| 2025-04-16 | 6.27 | 6.01 | -0.25 | -3.99% | 5.92 | 6.28 | 307702 | 18716.98 | 6.24% |
| 2025-04-15 | 6.33 | 6.26 | 0.03 | 0.48% | 6.18 | 6.42 | 308446 | 19378.09 | 6.25% |
| 2025-04-14 | 6.15 | 6.23 | 0.13 | 2.13% | 6.15 | 6.35 | 319523 | 19985.02 | 6.48% |
| 2025-04-11 | 5.92 | 6.10 | 0.09 | 1.50% | 5.92 | 6.19 | 376750 | 23060.14 | 7.64% |
| 2025-04-10 | 5.99 | 6.01 | 0.27 | 4.70% | 5.97 | 6.17 | 556167 | 33697.53 | 11.27% |
| 2025-04-09 | 5.05 | 5.74 | 0.52 | 9.96% | 4.70 | 5.74 | 661192 | 34410.83 | 13.40% |
| 2025-04-08 | 5.29 | 5.22 | -0.58 | -10.00% | 5.22 | 5.60 | 277452 | 14778.60 | 5.62% |
深证大盘股票行情在线 K线走势图
