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 |
|---|
| 2025-12-19 | 7.80 | 7.87 | 0.17 | 2.21% | 7.74 | 8.12 | 463790 | 36572.66 | 9.40% |
| 2025-12-18 | 7.78 | 7.70 | -0.15 | -1.91% | 7.65 | 7.87 | 385865 | 29862.37 | 7.82% |
| 2025-12-17 | 7.81 | 7.85 | -0.02 | -0.25% | 7.69 | 8.07 | 511309 | 40048.85 | 10.36% |
| 2025-12-16 | 8.03 | 7.87 | -0.20 | -2.48% | 7.84 | 8.17 | 670039 | 53487.39 | 13.58% |
| 2025-12-15 | 8.27 | 8.07 | 0.12 | 1.51% | 8.02 | 8.52 | 1128856 | 92558.23 | 22.88% |
| 2025-12-12 | 7.21 | 7.95 | 0.72 | 9.96% | 7.14 | 7.95 | 542167 | 42045.08 | 10.99% |
| 2025-12-11 | 7.45 | 7.23 | -0.26 | -3.47% | 7.21 | 7.45 | 292739 | 21421.08 | 5.93% |
| 2025-12-10 | 7.47 | 7.49 | -0.01 | -0.13% | 7.40 | 7.55 | 299965 | 22417.36 | 6.08% |
| 2025-12-09 | 7.61 | 7.50 | -0.18 | -2.34% | 7.49 | 7.70 | 477575 | 36087.87 | 9.68% |
| 2025-12-08 | 7.44 | 7.68 | 0.20 | 2.67% | 7.43 | 8.13 | 813595 | 62711.51 | 16.49% |
| 2025-12-05 | 7.40 | 7.48 | 0.09 | 1.22% | 7.38 | 7.68 | 890168 | 66689.33 | 18.04% |
| 2025-12-04 | 6.74 | 7.39 | 0.67 | 9.97% | 6.70 | 7.39 | 561785 | 40811.07 | 11.39% |
| 2025-12-03 | 6.80 | 6.72 | -0.09 | -1.32% | 6.69 | 6.81 | 83522 | 5621.79 | 1.69% |
| 2025-12-02 | 6.87 | 6.81 | -0.08 | -1.16% | 6.78 | 6.87 | 73863 | 5030.59 | 1.50% |
| 2025-12-01 | 6.78 | 6.89 | 0.09 | 1.32% | 6.76 | 6.90 | 87547 | 6007.45 | 1.77% |
| 2025-11-28 | 6.72 | 6.80 | 0.13 | 1.95% | 6.63 | 6.80 | 100292 | 6750.75 | 2.03% |
| 2025-11-27 | 6.67 | 6.67 | 0.03 | 0.45% | 6.64 | 6.73 | 85497 | 5722.59 | 1.73% |
| 2025-11-26 | 6.78 | 6.64 | -0.12 | -1.78% | 6.64 | 6.81 | 96923 | 6521.83 | 1.96% |
| 2025-11-25 | 6.77 | 6.76 | 0.02 | 0.30% | 6.72 | 6.82 | 88580 | 5999.51 | 1.80% |
| 2025-11-24 | 6.63 | 6.74 | 0.11 | 1.66% | 6.59 | 6.76 | 101300 | 6768.04 | 2.05% |
| 2025-11-21 | 6.84 | 6.63 | -0.26 | -3.77% | 6.51 | 6.87 | 177340 | 11826.21 | 3.59% |
| 2025-11-20 | 7.09 | 6.89 | -0.19 | -2.68% | 6.87 | 7.11 | 127673 | 8894.69 | 2.59% |
| 2025-11-19 | 7.16 | 7.08 | -0.07 | -0.98% | 7.07 | 7.16 | 86965 | 6165.21 | 1.76% |
| 2025-11-18 | 7.24 | 7.15 | -0.11 | -1.52% | 7.12 | 7.24 | 113918 | 8149.95 | 2.31% |
| 2025-11-17 | 7.18 | 7.26 | 0.08 | 1.11% | 7.14 | 7.27 | 102522 | 7386.92 | 2.08% |
| 2025-11-14 | 7.19 | 7.18 | -0.06 | -0.83% | 7.17 | 7.24 | 97717 | 7038.17 | 1.98% |
| 2025-11-13 | 7.22 | 7.24 | 0.03 | 0.42% | 7.16 | 7.30 | 107186 | 7743.45 | 2.17% |
| 2025-11-12 | 7.34 | 7.21 | -0.12 | -1.64% | 7.16 | 7.36 | 120628 | 8716.44 | 2.44% |
| 2025-11-11 | 7.42 | 7.33 | -0.09 | -1.21% | 7.30 | 7.46 | 143911 | 10571.42 | 2.92% |
| 2025-11-10 | 7.25 | 7.42 | 0.14 | 1.92% | 7.21 | 7.45 | 231938 | 17070.19 | 4.70% |
| 2025-11-07 | 7.15 | 7.28 | 0.09 | 1.25% | 7.08 | 7.35 | 272081 | 19599.41 | 5.51% |
| 2025-11-06 | 7.15 | 7.19 | 0.04 | 0.56% | 7.07 | 7.22 | 135132 | 9667.76 | 2.74% |
| 2025-11-05 | 7.07 | 7.15 | 0.02 | 0.28% | 7.05 | 7.17 | 113867 | 8122.16 | 2.31% |
| 2025-11-04 | 7.21 | 7.13 | -0.08 | -1.11% | 7.08 | 7.21 | 111674 | 7948.13 | 2.26% |
| 2025-11-03 | 7.13 | 7.21 | 0.07 | 0.98% | 7.10 | 7.21 | 105109 | 7527.49 | 2.13% |
| 2025-10-31 | 7.10 | 7.14 | 0.05 | 0.71% | 7.07 | 7.15 | 93958 | 6694.91 | 1.90% |
| 2025-10-30 | 7.27 | 7.09 | -0.18 | -2.48% | 7.08 | 7.27 | 175231 | 12507.46 | 3.55% |
| 2025-10-29 | 7.21 | 7.27 | 0.00 | 0.00% | 7.11 | 7.27 | 154421 | 11112.71 | 3.13% |
| 2025-10-28 | 7.43 | 7.27 | -0.04 | -0.55% | 7.24 | 7.45 | 164966 | 12081.74 | 3.34% |
| 2025-10-27 | 7.21 | 7.31 | 0.12 | 1.67% | 7.16 | 7.62 | 233098 | 17125.33 | 4.72% |
| 2025-10-24 | 7.25 | 7.19 | -0.06 | -0.83% | 7.18 | 7.29 | 136408 | 9853.04 | 2.76% |
| 2025-10-23 | 7.31 | 7.25 | -0.08 | -1.09% | 7.14 | 7.31 | 130773 | 9402.45 | 2.65% |
| 2025-10-22 | 7.32 | 7.33 | 0.01 | 0.14% | 7.24 | 7.40 | 135371 | 9903.43 | 2.74% |
| 2025-10-21 | 7.20 | 7.32 | 0.15 | 2.09% | 7.18 | 7.38 | 156892 | 11459.88 | 3.18% |
| 2025-10-20 | 7.12 | 7.17 | 0.11 | 1.56% | 7.11 | 7.18 | 132485 | 9457.37 | 2.69% |
| 2025-10-17 | 7.24 | 7.06 | -0.19 | -2.62% | 7.04 | 7.29 | 186673 | 13342.78 | 3.78% |
| 2025-10-16 | 7.48 | 7.25 | -0.22 | -2.95% | 7.24 | 7.49 | 174004 | 12719.86 | 3.53% |
| 2025-10-15 | 7.36 | 7.47 | 0.13 | 1.77% | 7.21 | 7.48 | 203286 | 14975.16 | 4.12% |
| 2025-10-14 | 7.70 | 7.34 | -0.34 | -4.43% | 7.34 | 7.77 | 292511 | 22082.21 | 5.93% |
| 2025-10-13 | 7.53 | 7.68 | -0.30 | -3.76% | 7.51 | 7.74 | 251911 | 19275.31 | 5.11% |
| 2025-10-10 | 7.97 | 7.98 | 0.01 | 0.13% | 7.94 | 8.17 | 247884 | 19910.32 | 5.02% |
| 2025-10-09 | 7.96 | 7.97 | 0.01 | 0.13% | 7.73 | 8.14 | 354579 | 28378.15 | 7.19% |
| 2025-09-30 | 8.22 | 7.96 | -0.31 | -3.75% | 7.96 | 8.28 | 431127 | 34726.22 | 8.74% |
| 2025-09-29 | 8.18 | 8.27 | 0.09 | 1.10% | 7.95 | 8.48 | 364655 | 30023.77 | 7.39% |
| 2025-09-26 | 8.51 | 8.18 | -0.34 | -3.99% | 8.14 | 8.65 | 457117 | 38121.56 | 9.26% |
| 2025-09-25 | 8.53 | 8.52 | -0.39 | -4.38% | 8.51 | 8.90 | 718334 | 62233.77 | 14.56% |
| 2025-09-24 | 8.14 | 8.91 | 0.68 | 8.26% | 7.81 | 9.05 | 994794 | 86823.06 | 20.16% |
| 2025-09-23 | 8.70 | 8.23 | -0.68 | -7.63% | 8.11 | 8.72 | 773776 | 64418.14 | 15.68% |
| 2025-09-22 | 8.49 | 8.91 | 0.44 | 5.19% | 8.33 | 9.31 | 1068546 | 93716.23 | 21.66% |
| 2025-09-19 | 8.16 | 8.47 | 0.31 | 3.80% | 8.06 | 8.77 | 1054756 | 88644.25 | 21.38% |
| 2025-09-18 | 8.16 | 8.16 | 0.11 | 1.37% | 7.98 | 8.29 | 824447 | 67196.88 | 16.71% |
| 2025-09-17 | 7.97 | 8.05 | -0.03 | -0.37% | 7.86 | 8.17 | 938885 | 75327.58 | 19.03% |
| 2025-09-16 | 7.60 | 8.08 | 0.49 | 6.46% | 7.56 | 8.35 | 1244260 | 102690.18 | 25.22% |
| 2025-09-15 | 7.68 | 7.59 | -0.11 | -1.43% | 7.52 | 7.76 | 314682 | 23970.31 | 6.38% |
| 2025-09-12 | 7.87 | 7.70 | -0.21 | -2.65% | 7.67 | 7.90 | 413329 | 32046.17 | 8.38% |
| 2025-09-11 | 7.81 | 7.91 | 0.05 | 0.64% | 7.81 | 8.10 | 400985 | 31740.05 | 8.13% |
| 2025-09-10 | 7.83 | 7.86 | -0.07 | -0.88% | 7.75 | 8.14 | 396117 | 31489.89 | 8.03% |
| 2025-09-09 | 8.28 | 7.93 | -0.33 | -4.00% | 7.90 | 8.28 | 598792 | 47983.58 | 12.14% |
| 2025-09-08 | 7.89 | 8.26 | 0.38 | 4.82% | 7.85 | 8.26 | 846659 | 68500.93 | 17.16% |
| 2025-09-05 | 7.76 | 7.88 | 0.10 | 1.29% | 7.74 | 7.95 | 711091 | 55878.81 | 14.41% |
| 2025-09-04 | 7.75 | 7.78 | 0.13 | 1.70% | 7.64 | 7.84 | 649392 | 50296.55 | 13.16% |
| 2025-09-03 | 7.93 | 7.65 | -0.28 | -3.53% | 7.60 | 8.05 | 905466 | 70281.15 | 18.35% |
| 2025-09-02 | 7.23 | 7.93 | 0.72 | 9.99% | 7.15 | 7.93 | 848887 | 65271.58 | 17.21% |
| 2025-09-01 | 7.16 | 7.21 | 0.06 | 0.84% | 7.16 | 7.30 | 169136 | 12230.24 | 3.43% |
| 2025-08-29 | 7.29 | 7.15 | -0.14 | -1.92% | 7.14 | 7.29 | 180913 | 12998.48 | 3.67% |
| 2025-08-28 | 7.29 | 7.29 | 0.00 | 0.00% | 6.97 | 7.38 | 320676 | 23028.43 | 6.50% |
| 2025-08-27 | 7.62 | 7.29 | -0.31 | -4.08% | 7.29 | 7.66 | 337451 | 25299.88 | 6.84% |
| 2025-08-26 | 7.40 | 7.60 | 0.16 | 2.15% | 7.36 | 7.66 | 434870 | 32801.09 | 8.81% |
| 2025-08-25 | 7.43 | 7.44 | 0.06 | 0.81% | 7.32 | 7.49 | 236053 | 17472.11 | 4.78% |
| 2025-08-22 | 7.39 | 7.38 | -0.02 | -0.27% | 7.34 | 7.44 | 177706 | 13115.28 | 3.60% |
深证大盘股票行情在线 K线走势图
泰尔股份(002347)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
