泰慕士（001234）历史行情

以下为泰慕士近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	23.250	23.760	23.830	22.800	0.500	2.150%	9.21万	0.00亿	0.000%
2026-10-08	24.000	23.260	24.580	23.250	-2.540	-9.845%	12.85万	0.00亿	0.000%
2026-10-07	28.350	25.800	28.380	25.800	-2.870	-10.010%	1,100.79万	2.90亿	12.025%
2026-10-06	28.350	25.800	28.380	25.800	-2.870	-10.010%	1,100.79万	2.90亿	12.025%
2026-10-05	28.350	25.800	28.380	25.800	-2.870	-10.010%	1,100.79万	2.90亿	12.025%
2026-10-02	28.350	25.800	28.380	25.800	-2.870	-10.010%	1,100.79万	2.90亿	12.025%
2026-10-01	28.350	25.800	28.380	25.800	-2.870	-10.010%	1,100.79万	2.90亿	12.025%
2026-09-30	28.350	25.800	28.380	25.800	-2.870	-10.010%	11.01万	0.00亿	0.000%
2026-09-29	30.850	28.670	32.530	28.670	-3.190	-10.013%	20.06万	0.00亿	0.000%
2026-09-28	31.860	31.860	31.860	31.860	-3.540	-10.000%	10.66万	0.00亿	0.000%
2026-09-27	35.400	35.400	35.400	35.400	3.220	10.006%	227.22万	0.80亿	2.482%
2026-09-24	35.400	35.400	35.400	35.400	3.220	10.006%	2.27万	0.00亿	0.000%
2026-09-23	32.180	32.180	32.180	32.180	2.930	10.017%	2.78万	0.00亿	0.000%
2026-09-22	28.730	29.250	29.250	28.730	2.660	10.004%	4.34万	0.00亿	0.000%
2026-09-21	24.100	26.590	26.590	24.100	2.420	10.012%	3.37万	0.00亿	0.000%
2026-09-18	23.740	24.170	24.270	23.740	0.420	1.768%	2.05万	0.00亿	0.000%
2026-09-17	22.800	23.750	23.750	22.640	0.920	4.030%	2.22万	0.00亿	0.000%
2026-09-16	22.030	22.830	23.030	21.800	0.800	3.631%	1.56万	0.00亿	0.000%
2026-09-15	22.690	22.030	22.930	21.880	-0.770	-3.377%	1.27万	0.00亿	0.000%
2026-09-14	22.900	22.800	23.100	22.560	-0.100	-0.437%	1.26万	0.00亿	0.000%
2026-09-11	23.800	22.900	24.200	22.660	-0.920	-3.862%	2.20万	0.00亿	0.000%
2026-09-10	23.620	23.820	23.860	23.300	0.330	1.405%	1.67万	0.00亿	0.000%
2026-09-09	23.600	23.490	23.660	23.310	0.000	0.000%	1.19万	0.00亿	0.000%
2026-09-08	23.330	23.490	23.800	23.050	0.260	1.119%	1.38万	0.00亿	0.000%
2026-09-07	23.390	23.230	23.390	22.970	-0.040	-0.172%	0.97万	0.00亿	0.000%
2026-09-04	23.330	23.270	23.600	23.080	0.100	0.432%	1.17万	0.00亿	0.000%
2026-09-03	23.690	23.170	23.950	23.100	-0.440	-1.864%	1.39万	0.00亿	0.000%
2026-09-02	23.350	23.610	23.880	23.070	0.310	1.330%	1.92万	0.00亿	0.000%
2026-09-01	23.330	23.300	23.480	23.150	-0.030	-0.129%	0.90万	0.00亿	0.000%
2026-08-31	23.180	23.330	23.400	22.810	0.290	1.259%	1.15万	0.00亿	0.000%
2026-08-28	22.730	23.040	23.450	22.500	0.290	1.275%	1.46万	0.00亿	0.000%
2026-08-27	22.250	22.750	22.750	22.230	0.280	1.246%	1.28万	0.00亿	0.000%
2026-08-26	22.200	22.470	22.640	21.900	0.270	1.216%	1.38万	0.00亿	0.000%
2026-08-25	21.720	22.200	22.310	21.670	0.300	1.370%	1.51万	0.00亿	0.000%
2026-08-24	22.470	21.900	22.470	21.760	-0.540	-2.406%	1.44万	0.00亿	0.000%
2026-08-21	22.760	22.440	22.900	22.230	-0.310	-1.363%	1.55万	0.00亿	0.000%
2026-08-20	22.700	22.750	22.870	22.320	0.300	1.336%	1.68万	0.00亿	0.000%
2026-08-19	22.580	22.450	23.080	22.220	-0.250	-1.101%	2.08万	0.00亿	0.000%
2026-08-18	22.070	22.700	22.920	22.020	0.600	2.715%	3.14万	0.00亿	0.000%
2026-08-17	21.920	22.100	22.500	21.230	0.490	2.267%	2.90万	0.00亿	0.000%
2026-08-14	22.160	21.610	22.380	21.320	-0.310	-1.414%	3.62万	0.00亿	0.000%
2026-08-13	22.780	21.920	24.100	21.920	-0.640	-2.837%	6.81万	0.00亿	0.000%
2026-08-12	21.710	22.560	22.830	21.490	0.650	2.967%	3.71万	0.00亿	0.000%
2026-08-11	20.910	21.910	22.090	20.530	0.990	4.732%	2.69万	0.00亿	0.000%
2026-08-10	20.290	20.920	20.980	20.200	0.580	2.852%	1.28万	0.00亿	0.000%
2026-08-07	20.420	20.340	20.520	19.860	-0.080	-0.392%	1.03万	0.00亿	0.000%
2026-08-06	20.200	20.420	20.500	20.160	0.260	1.290%	1.46万	0.00亿	0.000%
2026-08-05	20.300	20.160	20.560	20.010	-0.120	-0.592%	1.89万	0.00亿	0.000%
2026-08-04	20.700	20.280	20.970	20.230	0.030	0.148%	1.74万	0.00亿	0.000%
2026-08-03	19.910	20.250	20.280	19.720	0.520	2.636%	1.35万	0.00亿	0.000%
2026-07-31	19.660	19.730	19.820	19.430	0.330	1.701%	1.07万	0.00亿	0.000%
2026-07-30	19.290	19.400	19.970	19.190	0.110	0.570%	1.49万	0.00亿	0.000%
2026-07-29	18.970	19.290	19.400	18.870	0.430	2.280%	1.21万	0.00亿	0.000%
2026-07-28	18.700	18.860	19.260	18.480	0.230	1.235%	1.25万	0.00亿	0.000%
2026-07-27	18.000	18.630	18.730	18.000	0.450	2.475%	1.16万	0.00亿	0.000%
2026-07-24	18.060	18.180	18.500	17.780	-0.080	-0.438%	1.38万	0.00亿	0.000%
2026-07-23	17.500	18.260	18.310	17.500	0.540	3.047%	1.14万	0.00亿	0.000%
2026-07-22	17.680	17.720	18.170	17.630	-0.480	-2.637%	1.47万	0.00亿	0.000%
2026-07-21	18.440	18.200	18.560	17.180	-0.250	-1.355%	1.82万	0.00亿	0.000%
2026-07-20	19.250	18.450	19.700	18.150	-0.800	-4.156%	1.67万	0.00亿	0.000%
2026-07-17	20.300	19.250	20.600	19.080	-1.030	-5.079%	1.86万	0.00亿	0.000%
2026-07-16	19.970	20.280	20.660	19.970	0.070	0.346%	0.78万	0.00亿	0.000%
2026-07-15	19.900	20.210	20.420	19.830	0.120	0.597%	1.20万	0.00亿	0.000%
2026-07-14	19.230	20.090	20.180	19.220	0.810	4.201%	1.55万	0.00亿	0.000%
2026-07-13	20.230	19.280	20.230	19.260	-0.750	-3.744%	1.17万	0.00亿	0.000%
2026-07-10	19.740	20.030	20.300	19.420	0.300	1.521%	1.64万	0.00亿	0.000%
2026-07-09	20.000	19.730	20.080	19.100	-0.180	-0.904%	1.46万	0.00亿	0.000%
2026-07-08	19.670	19.910	20.480	19.500	0.210	1.066%	1.89万	0.00亿	0.000%
2026-07-07	20.650	19.700	20.650	19.700	-0.760	-3.715%	1.42万	0.00亿	0.000%
2026-07-06	20.940	20.460	21.380	20.440	-0.490	-2.339%	1.16万	0.00亿	0.000%
2026-07-03	20.140	20.950	21.150	20.140	0.770	3.816%	2.12万	0.00亿	0.000%
2026-07-02	20.260	20.180	20.770	20.070	-0.080	-0.395%	1.76万	0.00亿	0.000%
2026-07-01	19.600	20.260	20.800	19.550	0.620	3.157%	2.34万	0.00亿	0.000%
2026-06-30	19.920	19.640	20.160	19.530	-0.340	-1.702%	1.66万	0.00亿	0.000%
2026-06-29	20.180	19.980	20.790	19.500	-0.360	-1.770%	1.67万	0.00亿	0.000%
2026-06-26	20.890	20.340	20.950	20.260	-0.590	-2.819%	1.28万	0.00亿	0.000%
2026-06-25	21.270	20.930	21.570	20.890	-0.600	-2.787%	1.61万	0.00亿	0.000%
2026-06-24	22.360	21.530	22.370	21.390	-0.850	-3.798%	1.62万	0.00亿	0.000%
2026-06-23	22.000	22.380	22.650	21.920	0.300	1.359%	1.71万	0.00亿	0.000%
2026-06-22	22.320	22.080	22.400	21.600	-0.380	-1.692%	2.20万	0.00亿	0.000%
2026-06-18	23.010	22.460	23.660	22.400	-0.730	-3.148%	3.54万	0.00亿	0.000%
2026-06-17	22.970	23.190	23.380	22.320	0.210	0.914%	2.87万	0.00亿	0.000%
2026-06-16	22.750	22.980	23.190	21.890	0.400	1.771%	2.59万	0.00亿	0.000%
2026-06-15	22.390	22.580	22.870	22.350	0.210	0.939%	1.58万	0.00亿	0.000%
2026-06-12	22.190	22.370	22.510	21.810	0.280	1.268%	1.41万	0.00亿	0.000%
2026-06-11	22.040	22.090	22.400	21.780	-0.180	-0.808%	1.15万	0.00亿	0.000%
2026-06-10	22.740	22.270	22.740	22.060	-0.300	-1.329%	1.27万	0.00亿	0.000%
2026-06-09	22.370	22.570	22.810	22.220	0.220	0.984%	1.40万	0.00亿	0.000%
2026-06-08	22.710	22.350	23.240	21.960	-0.750	-3.247%	1.84万	0.00亿	0.000%
2026-06-05	23.090	23.100	23.420	22.580	0.010	0.043%	1.89万	0.00亿	0.000%
2026-06-04	23.210	23.090	23.540	22.910	-0.310	-1.325%	1.42万	0.00亿	0.000%
2026-06-03	23.710	23.400	23.780	23.260	-0.300	-1.266%	1.70万	0.00亿	0.000%
2026-06-02	24.630	23.700	24.960	23.620	-0.950	-3.854%	2.44万	0.00亿	0.000%
2026-06-01	23.710	24.650	25.210	23.560	1.000	4.228%	3.15万	0.00亿	0.000%
2026-05-29	24.130	23.650	24.500	23.590	-0.370	-1.540%	1.80万	0.00亿	0.000%
2026-05-28	24.070	24.020	24.310	23.530	0.130	0.544%	1.93万	0.00亿	0.000%
2026-05-27	24.360	23.890	24.460	23.790	-0.470	-1.929%	1.56万	0.00亿	0.000%
2026-05-26	24.820	24.360	24.820	24.130	-0.480	-1.932%	1.96万	0.00亿	0.000%
2026-05-25	25.510	24.840	25.610	24.620	-0.480	-1.896%	1.88万	0.00亿	0.000%
2026-05-22	25.470	25.320	25.470	24.900	0.280	1.118%	2.25万	0.00亿	0.000%
2026-05-21	25.650	25.040	26.300	24.910	-0.520	-2.034%	3.49万	0.00亿	0.000%
2026-05-20	26.100	25.560	26.100	25.260	-0.550	-2.106%	2.58万	0.00亿	0.000%
2026-05-19	26.690	26.110	26.840	25.870	-0.540	-2.026%	3.06万	0.00亿	0.000%
2026-05-18	27.340	26.650	27.340	26.380	-0.690	-2.524%	3.21万	0.00亿	0.000%
2026-05-15	27.270	27.340	27.930	27.230	0.080	0.293%	4.17万	0.00亿	0.000%
2026-05-14	28.600	27.260	28.700	27.260	-1.450	-5.051%	6.62万	0.00亿	0.000%
2026-05-13	30.210	28.710	31.210	28.590	-1.230	-4.108%	9.32万	0.00亿	0.000%
2026-05-12	31.210	29.940	32.190	29.680	-1.300	-4.161%	9.52万	0.00亿	0.000%
2026-05-11	30.860	31.240	31.850	30.330	0.380	1.231%	10.83万	0.00亿	0.000%
2026-05-08	29.710	30.860	31.760	29.160	0.300	0.982%	14.65万	0.00亿	0.000%
2026-05-07	30.910	30.560	32.310	29.150	-0.350	-1.132%	15.83万	0.00亿	0.000%
2026-05-06	31.210	30.910	31.210	30.500	0.000	0.000%	10.25万	0.00亿	0.000%
2026-04-30	29.570	30.910	31.700	29.110	1.050	3.516%	17.15万	0.00亿	0.000%
2026-04-29	30.220	29.860	32.210	28.750	-0.920	-2.989%	18.05万	0.00亿	0.000%
2026-04-28	28.680	30.780	33.120	28.680	-1.120	-3.511%	17.64万	0.00亿	0.000%
2026-04-27	36.560	31.900	38.010	31.900	-3.580	-10.090%	12.41万	0.00亿	0.000%
2026-04-24	31.930	35.480	35.480	31.300	3.250	10.084%	13.13万	0.00亿	0.000%
2026-04-23	29.530	32.230	32.230	29.510	2.960	10.113%	9.92万	0.00亿	0.000%
2026-04-22	26.500	29.270	29.270	26.070	2.690	10.120%	6.79万	0.00亿	0.000%
2026-04-21	27.050	26.580	27.190	26.310	-0.610	-2.243%	1.89万	0.00亿	0.000%
2026-04-20	27.500	27.190	27.500	26.920	-0.310	-1.127%	1.93万	0.00亿	0.000%
2026-04-17	28.200	27.500	28.200	26.830	-0.560	-1.996%	3.95万	0.00亿	0.000%
2026-04-16	26.980	28.060	28.400	26.980	1.470	5.528%	3.91万	0.00亿	0.000%
2026-04-15	26.050	26.590	27.690	25.890	0.530	2.034%	3.53万	0.00亿	0.000%
2026-04-14	26.580	26.060	26.720	25.720	-0.300	-1.138%	3.02万	0.00亿	0.000%
2026-04-13	25.660	26.360	27.270	25.170	0.000	0.000%	4.28万	0.00亿	0.000%
2026-04-10	25.410	25.480	25.830	25.030	0.000	0.000%	1.69万	0.00亿	0.000%
2026-04-09	25.080	25.290	25.500	24.880	0.000	0.000%	1.61万	0.00亿	0.000%
2026-04-08	24.910	25.110	25.140	24.490	0.000	0.000%	1.48万	0.00亿	0.000%
2026-04-07	23.990	24.270	24.500	23.720	0.000	0.000%	1.41万	0.00亿	0.000%
2026-04-03	24.600	23.750	24.740	23.690	0.000	0.000%	1.34万	0.00亿	0.000%
2026-04-02	25.190	24.600	25.280	24.280	0.000	0.000%	1.35万	0.00亿	0.000%
2026-04-01	25.440	25.250	25.450	24.860	0.000	0.000%	1.42万	0.00亿	0.000%