泰尔股份（002347）历史行情
以下为泰尔股份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 | 6.300 | 6.290 | 6.320 | 5.980 | -0.010 | -0.159% | 3,414.16万 | 2.11亿 | 6.920% |
| 2026-10-08 | 6.360 | 6.300 | 6.450 | 6.250 | -0.090 | -1.408% | 38.46万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.500 | 6.390 | 6.530 | 6.300 | -0.210 | -3.182% | 7,042.71万 | 4.53亿 | 14.274% |
| 2026-10-06 | 6.500 | 6.390 | 6.530 | 6.300 | -0.210 | -3.182% | 7,042.71万 | 4.53亿 | 14.274% |
| 2026-10-05 | 6.500 | 6.390 | 6.530 | 6.300 | -0.210 | -3.182% | 7,042.71万 | 4.53亿 | 14.274% |
| 2026-10-02 | 6.500 | 6.390 | 6.530 | 6.300 | -0.210 | -3.182% | 7,042.71万 | 4.53亿 | 14.274% |
| 2026-10-01 | 6.500 | 6.390 | 6.530 | 6.300 | -0.210 | -3.182% | 7,042.71万 | 4.53亿 | 14.274% |
| 2026-09-30 | 6.500 | 6.390 | 6.530 | 6.300 | -0.210 | -3.182% | 70.43万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.310 | 6.600 | 6.850 | 6.210 | 0.180 | 2.804% | 113.61万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.900 | 6.420 | 6.420 | 5.870 | 0.580 | 9.932% | 49.22万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.730 | 5.840 | 6.070 | 5.730 | 0.080 | 1.389% | 2,014.09万 | 1.19亿 | 4.082% |
| 2026-09-24 | 5.730 | 5.840 | 6.070 | 5.730 | 0.080 | 1.389% | 20.14万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.900 | 5.760 | 5.930 | 5.750 | -0.140 | -2.373% | 9.19万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.920 | 5.900 | 5.990 | 5.870 | -0.040 | -0.673% | 11.26万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.880 | 5.940 | 5.960 | 5.870 | 0.040 | 0.678% | 7.80万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.910 | 5.900 | 5.970 | 5.870 | 0.020 | 0.340% | 8.44万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.880 | 5.880 | 5.920 | 5.720 | 0.030 | 0.513% | 9.66万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.830 | 5.850 | 5.890 | 5.720 | 0.060 | 1.036% | 8.70万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.000 | 5.790 | 6.040 | 5.780 | -0.200 | -3.339% | 8.74万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.050 | 5.990 | 6.070 | 5.930 | -0.060 | -0.992% | 8.18万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.130 | 6.050 | 6.130 | 5.950 | -0.120 | -1.945% | 11.62万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.230 | 6.170 | 6.250 | 6.130 | -0.100 | -1.595% | 8.23万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.270 | 6.270 | 6.310 | 6.230 | -0.050 | -0.791% | 8.14万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.290 | 6.320 | 6.340 | 6.230 | 0.060 | 0.958% | 12.24万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.200 | 6.260 | 6.310 | 6.180 | 0.050 | 0.805% | 15.27万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.210 | 6.210 | 6.330 | 6.150 | 0.000 | 0.000% | 31.44万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.260 | 6.210 | 6.790 | 6.200 | -0.070 | -1.115% | 47.16万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.260 | 6.280 | 6.300 | 6.200 | 0.000 | 0.000% | 8.62万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.280 | 6.280 | 6.350 | 6.230 | 0.000 | 0.000% | 10.74万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.100 | 6.280 | 6.330 | 6.080 | 0.140 | 2.280% | 16.22万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.040 | 6.140 | 6.230 | 6.000 | 0.100 | 1.656% | 16.71万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.040 | 6.040 | 6.100 | 6.000 | 0.000 | 0.000% | 8.81万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.090 | 6.040 | 6.110 | 5.980 | -0.010 | -0.165% | 9.50万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.800 | 6.050 | 6.100 | 5.800 | 0.200 | 3.419% | 17.12万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.020 | 5.850 | 6.050 | 5.780 | -0.140 | -2.337% | 11.14万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.900 | 5.990 | 6.000 | 5.800 | 0.070 | 1.182% | 12.41万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.910 | 5.920 | 5.990 | 5.830 | 0.070 | 1.197% | 9.27万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.080 | 5.850 | 6.100 | 5.830 | -0.260 | -4.255% | 14.18万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.180 | 6.110 | 6.180 | 5.980 | -0.010 | -0.163% | 16.02万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.010 | 6.120 | 6.120 | 5.960 | 0.080 | 1.325% | 23.61万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.020 | 6.040 | 6.480 | 5.970 | 0.000 | 0.000% | 38.47万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.210 | 6.040 | 6.220 | 6.020 | -0.150 | -2.423% | 10.96万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.030 | 6.190 | 6.200 | 6.000 | 0.160 | 2.653% | 12.51万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.010 | 6.030 | 6.090 | 5.880 | 0.010 | 0.166% | 10.38万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.890 | 6.020 | 6.020 | 5.810 | 0.110 | 1.861% | 10.29万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.960 | 5.910 | 5.990 | 5.780 | -0.020 | -0.337% | 10.80万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.910 | 5.930 | 5.990 | 5.820 | 0.020 | 0.338% | 10.06万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.910 | 5.910 | 5.960 | 5.850 | 0.010 | 0.169% | 11.31万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.920 | 5.900 | 5.930 | 5.830 | 0.020 | 0.340% | 13.01万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.590 | 5.880 | 5.900 | 5.590 | 0.260 | 4.626% | 14.75万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.500 | 5.620 | 5.660 | 5.490 | 0.170 | 3.119% | 12.88万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.500 | 5.450 | 5.630 | 5.420 | -0.060 | -1.089% | 13.36万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.370 | 5.510 | 5.530 | 5.340 | 0.150 | 2.799% | 14.77万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.250 | 5.360 | 5.440 | 5.250 | 0.060 | 1.132% | 11.88万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.110 | 5.300 | 5.320 | 5.080 | 0.190 | 3.718% | 12.66万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.190 | 5.110 | 5.220 | 5.090 | -0.110 | -2.107% | 8.72万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.030 | 5.220 | 5.250 | 4.990 | 0.190 | 3.777% | 14.04万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.110 | 5.030 | 5.170 | 5.000 | -0.130 | -2.519% | 10.54万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.080 | 5.160 | 5.200 | 4.820 | 0.060 | 1.176% | 16.98万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.230 | 5.100 | 5.420 | 5.010 | -0.200 | -3.774% | 18.35万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.500 | 5.300 | 5.600 | 5.220 | -0.220 | -3.986% | 14.23万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.470 | 5.520 | 5.600 | 5.370 | 0.050 | 0.914% | 13.60万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.330 | 5.470 | 5.600 | 5.310 | 0.110 | 2.052% | 14.22万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.300 | 5.360 | 5.380 | 5.160 | 0.060 | 1.132% | 14.06万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.600 | 5.300 | 5.700 | 5.280 | -0.350 | -6.195% | 16.47万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.470 | 5.650 | 5.820 | 5.360 | 0.210 | 3.860% | 21.59万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.470 | 5.440 | 5.500 | 5.250 | -0.010 | -0.183% | 12.83万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.670 | 5.450 | 5.670 | 5.430 | -0.200 | -3.540% | 16.58万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.830 | 5.650 | 6.350 | 5.650 | -0.200 | -3.419% | 23.32万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.190 | 5.850 | 6.200 | 5.850 | -0.340 | -5.493% | 18.65万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.910 | 6.190 | 6.300 | 5.890 | 0.310 | 5.272% | 24.27万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.920 | 5.880 | 6.150 | 5.870 | -0.060 | -1.010% | 15.26万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.900 | 5.940 | 6.000 | 5.800 | 0.090 | 1.538% | 14.89万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.760 | 5.850 | 5.850 | 5.670 | 0.100 | 1.739% | 12.14万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.790 | 5.750 | 5.850 | 5.580 | -0.070 | -1.203% | 14.78万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.910 | 5.820 | 6.000 | 5.790 | -0.130 | -2.185% | 15.32万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.140 | 5.950 | 6.140 | 5.910 | -0.180 | -2.936% | 13.20万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.320 | 6.130 | 6.330 | 6.030 | -0.210 | -3.312% | 13.57万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.280 | 6.340 | 6.420 | 6.160 | 0.060 | 0.955% | 15.09万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.320 | 6.280 | 6.360 | 6.060 | -0.090 | -1.413% | 16.33万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.350 | 6.370 | 6.450 | 6.250 | -0.030 | -0.469% | 10.52万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.600 | 6.400 | 6.610 | 6.350 | -0.230 | -3.469% | 13.81万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.530 | 6.630 | 6.660 | 6.420 | 0.100 | 1.531% | 15.00万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.500 | 6.530 | 6.640 | 6.440 | 0.040 | 0.616% | 11.35万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.500 | 6.490 | 6.600 | 6.380 | 0.080 | 1.248% | 12.84万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.460 | 6.410 | 6.500 | 6.320 | -0.150 | -2.287% | 13.44万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.780 | 6.560 | 6.830 | 6.470 | -0.320 | -4.651% | 17.38万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.990 | 6.880 | 6.990 | 6.740 | 0.000 | 0.000% | 14.67万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.850 | 6.880 | 7.080 | 6.770 | -0.100 | -1.433% | 19.98万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.820 | 6.980 | 7.110 | 6.610 | 0.190 | 2.798% | 26.32万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.770 | 6.790 | 6.860 | 6.700 | -0.040 | -0.586% | 12.37万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.970 | 6.830 | 7.000 | 6.770 | -0.170 | -2.429% | 19.29万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.090 | 7.000 | 7.190 | 6.820 | -0.080 | -1.130% | 26.51万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.990 | 7.080 | 7.680 | 6.960 | 0.100 | 1.433% | 43.63万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.360 | 6.980 | 7.380 | 6.920 | -0.370 | -5.034% | 17.06万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.300 | 7.350 | 7.400 | 7.110 | 0.040 | 0.547% | 15.32万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.750 | 7.310 | 7.840 | 7.220 | -0.420 | -5.433% | 23.64万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.910 | 7.730 | 8.120 | 7.610 | -0.190 | -2.399% | 20.19万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.230 | 7.920 | 8.310 | 7.880 | -0.260 | -3.178% | 19.84万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.120 | 8.180 | 8.240 | 7.910 | 0.120 | 1.489% | 15.75万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.200 | 8.060 | 8.400 | 8.040 | -0.070 | -0.861% | 25.62万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.500 | 8.130 | 8.520 | 8.110 | -0.400 | -4.689% | 21.02万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.380 | 8.530 | 8.760 | 8.360 | 0.130 | 1.548% | 22.41万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.400 | 8.400 | 8.490 | 8.250 | -0.040 | -0.474% | 18.95万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.170 | 8.440 | 8.600 | 8.140 | 0.240 | 2.927% | 26.17万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.420 | 8.200 | 8.450 | 8.200 | -0.200 | -2.381% | 14.58万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.390 | 8.400 | 8.440 | 8.290 | 0.000 | 0.000% | 14.91万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.470 | 8.400 | 8.600 | 8.340 | -0.110 | -1.293% | 17.81万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.650 | 8.510 | 8.660 | 8.420 | -0.040 | -0.468% | 19.04万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.340 | 8.550 | 8.580 | 8.240 | 0.230 | 2.764% | 27.86万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.230 | 8.320 | 8.380 | 8.180 | 0.090 | 1.094% | 15.32万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.140 | 8.230 | 8.240 | 8.130 | 0.100 | 1.230% | 15.33万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.840 | 8.130 | 8.160 | 7.830 | 0.270 | 3.435% | 18.36万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.640 | 7.860 | 7.930 | 7.590 | 0.150 | 1.946% | 15.93万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.920 | 7.710 | 7.920 | 7.660 | -0.260 | -3.262% | 17.05万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.840 | 7.970 | 8.010 | 7.640 | 0.120 | 1.529% | 19.64万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.940 | 7.850 | 8.030 | 7.770 | -0.180 | -2.242% | 19.97万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.150 | 8.030 | 8.250 | 7.930 | -0.140 | -1.714% | 22.51万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.190 | 8.170 | 8.240 | 8.110 | -0.110 | -1.329% | 19.28万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.420 | 8.280 | 8.440 | 8.150 | -0.110 | -1.311% | 23.50万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.320 | 8.390 | 8.450 | 8.260 | 0.090 | 1.084% | 26.72万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.240 | 8.300 | 8.350 | 8.050 | 0.040 | 0.484% | 30.49万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.330 | 8.260 | 8.400 | 8.180 | 0.020 | 0.243% | 25.04万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.490 | 8.240 | 8.570 | 8.190 | -0.150 | -1.788% | 37.14万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.360 | 8.390 | 8.420 | 8.210 | 0.170 | 2.068% | 38.89万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.130 | 8.220 | 8.330 | 8.030 | 0.000 | 0.000% | 47.84万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.280 | 8.290 | 8.940 | 8.160 | 0.000 | 0.000% | 72.51万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.230 | 8.130 | 8.230 | 8.090 | 0.000 | 0.000% | 10.28万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.100 | 8.320 | 8.330 | 7.980 | 0.000 | 0.000% | 13.65万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.840 | 7.930 | 7.950 | 7.820 | 0.000 | 0.000% | 8.10万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.130 | 7.830 | 8.190 | 7.820 | 0.000 | 0.000% | 10.40万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.280 | 8.100 | 8.300 | 8.080 | 0.000 | 0.000% | 9.09万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.480 | 8.300 | 8.510 | 8.190 | 0.000 | 0.000% | 10.48万 | 0.00亿 | 0.000% |