泰福泵业（300992）历史行情

以下为泰福泵业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
2026-10-06	27.700	26.860	27.850	26.820	-0.830	-2.997%	229.42万	0.62亿	2.942%
2026-10-05	27.700	26.860	27.850	26.820	-0.830	-2.997%	229.42万	0.62亿	2.942%
2026-10-02	27.700	26.860	27.850	26.820	-0.830	-2.997%	229.42万	0.62亿	2.942%
2026-10-01	27.700	26.860	27.850	26.820	-0.830	-2.997%	229.42万	0.62亿	2.942%
2026-09-30	27.700	26.860	27.850	26.820	-0.830	-2.997%	2.29万	0.00亿	0.000%
2026-09-29	27.640	27.690	28.150	27.300	0.000	0.000%	1.91万	0.00亿	0.000%
2026-09-28	28.130	27.690	28.440	27.320	-0.750	-2.637%	2.66万	0.00亿	0.000%
2026-09-27	28.810	28.440	29.500	28.300	-0.630	-2.167%	302.14万	0.87亿	3.874%
2026-09-24	28.810	28.440	29.500	28.300	-0.630	-2.167%	3.02万	0.00亿	0.000%
2026-09-23	28.440	29.070	29.850	28.440	0.490	1.714%	4.77万	0.00亿	0.000%
2026-09-22	29.580	28.580	29.580	28.440	-0.660	-2.257%	5.38万	0.00亿	0.000%
2026-09-21	30.820	29.240	31.690	29.240	-1.610	-5.219%	10.30万	0.00亿	0.000%
2026-09-18	30.560	30.850	31.440	29.770	0.740	2.458%	7.99万	0.00亿	0.000%
2026-09-17	27.300	30.110	31.470	27.290	1.670	5.872%	13.02万	0.00亿	0.000%
2026-09-16	24.700	28.440	28.440	23.450	4.740	20.000%	6.17万	0.00亿	0.000%
2026-09-15	24.520	23.700	24.730	23.670	-0.860	-3.502%	1.35万	0.00亿	0.000%
2026-09-14	24.290	24.560	24.950	23.890	0.270	1.112%	2.01万	0.00亿	0.000%
2026-09-11	24.980	24.290	25.080	24.030	-0.900	-3.573%	1.80万	0.00亿	0.000%
2026-09-10	26.100	25.190	26.190	25.100	-0.940	-3.597%	2.08万	0.00亿	0.000%
2026-09-09	26.270	26.130	26.810	25.960	-0.350	-1.322%	1.18万	0.00亿	0.000%
2026-09-08	26.420	26.480	26.670	25.700	0.510	1.964%	2.47万	0.00亿	0.000%
2026-09-07	25.810	25.970	26.400	25.680	0.030	0.116%	2.20万	0.00亿	0.000%
2026-09-04	26.890	25.940	27.080	25.790	-0.920	-3.425%	2.45万	0.00亿	0.000%
2026-09-03	26.810	26.860	27.250	26.300	0.120	0.449%	2.29万	0.00亿	0.000%
2026-09-02	26.740	26.740	26.930	25.800	0.010	0.037%	2.13万	0.00亿	0.000%
2026-09-01	26.000	26.730	27.000	25.680	0.790	3.045%	2.64万	0.00亿	0.000%
2026-08-31	25.400	25.940	25.970	24.700	0.790	3.141%	1.83万	0.00亿	0.000%
2026-08-28	24.900	25.150	25.680	24.840	0.390	1.575%	1.94万	0.00亿	0.000%
2026-08-27	24.250	24.760	25.120	24.000	0.430	1.767%	1.41万	0.00亿	0.000%
2026-08-26	24.760	24.330	24.860	24.210	-0.310	-1.258%	0.95万	0.00亿	0.000%
2026-08-25	24.070	24.640	24.770	23.540	0.660	2.752%	1.32万	0.00亿	0.000%
2026-08-24	24.170	23.980	24.740	23.500	-0.190	-0.786%	1.50万	0.00亿	0.000%
2026-08-21	23.700	24.170	24.340	23.400	0.130	0.541%	0.82万	0.00亿	0.000%
2026-08-20	23.870	24.040	24.200	23.610	0.310	1.306%	0.71万	0.00亿	0.000%
2026-08-19	24.850	23.730	24.920	23.500	-1.290	-5.156%	1.41万	0.00亿	0.000%
2026-08-18	25.520	25.020	25.520	24.810	-0.400	-1.574%	1.02万	0.00亿	0.000%
2026-08-17	24.700	25.420	25.450	24.690	0.670	2.707%	1.21万	0.00亿	0.000%
2026-08-14	24.740	24.750	24.990	24.390	0.060	0.243%	1.64万	0.00亿	0.000%
2026-08-13	25.480	24.690	25.790	24.660	-0.790	-3.100%	1.64万	0.00亿	0.000%
2026-08-12	24.180	25.480	25.580	24.110	0.870	3.535%	1.76万	0.00亿	0.000%
2026-08-11	25.290	24.610	25.670	24.020	-0.920	-3.604%	2.23万	0.00亿	0.000%
2026-08-10	23.980	25.530	25.940	23.810	1.600	6.686%	3.30万	0.00亿	0.000%
2026-08-07	23.090	23.930	23.970	22.640	0.700	3.013%	1.63万	0.00亿	0.000%
2026-08-06	22.540	23.230	23.430	22.260	0.830	3.705%	1.76万	0.00亿	0.000%
2026-08-05	22.030	22.400	22.620	22.010	0.370	1.680%	1.81万	0.00亿	0.000%
2026-08-04	22.010	22.030	22.430	21.490	0.100	0.456%	1.75万	0.00亿	0.000%
2026-08-03	21.400	21.930	22.030	21.100	0.660	3.103%	1.06万	0.00亿	0.000%
2026-07-31	20.890	21.270	21.600	20.820	1.000	4.933%	1.25万	0.00亿	0.000%
2026-07-30	21.650	20.270	22.100	20.270	-1.540	-7.061%	1.80万	0.00亿	0.000%
2026-07-29	20.800	21.810	22.130	20.280	1.410	6.912%	2.47万	0.00亿	0.000%
2026-07-28	20.340	20.400	21.340	20.290	-0.130	-0.633%	1.37万	0.00亿	0.000%
2026-07-27	20.010	20.530	20.640	19.360	0.640	3.218%	1.28万	0.00亿	0.000%
2026-07-24	20.540	19.890	20.700	19.880	-0.590	-2.881%	0.97万	0.00亿	0.000%
2026-07-23	20.500	20.480	20.680	19.930	0.470	2.349%	1.53万	0.00亿	0.000%
2026-07-22	20.270	20.010	20.650	19.840	-0.430	-2.104%	1.70万	0.00亿	0.000%
2026-07-21	20.470	20.440	20.870	18.670	-0.020	-0.098%	2.88万	0.00亿	0.000%
2026-07-20	22.460	20.460	23.070	20.120	-1.990	-8.864%	2.86万	0.00亿	0.000%
2026-07-17	23.650	22.450	24.560	22.400	-1.400	-5.870%	2.10万	0.00亿	0.000%
2026-07-16	23.890	23.850	24.420	23.320	-0.330	-1.365%	1.46万	0.00亿	0.000%
2026-07-15	23.550	24.180	24.550	23.310	0.480	2.025%	1.93万	0.00亿	0.000%
2026-07-14	22.950	23.700	24.000	22.180	0.470	2.023%	2.44万	0.00亿	0.000%
2026-07-13	23.220	23.230	24.500	22.900	-2.340	-9.151%	4.06万	0.00亿	0.000%
2026-07-10	24.800	25.570	26.100	24.320	0.884	3.581%	3.31万	0.00亿	0.000%
2026-07-09	25.356	24.686	26.016	24.176	-1.000	-3.893%	3.61万	0.00亿	0.000%
2026-07-08	28.086	25.686	28.286	25.616	-1.240	-4.605%	4.66万	0.00亿	0.000%
2026-07-07	26.656	26.926	28.416	25.836	0.280	1.051%	4.75万	0.00亿	0.000%
2026-07-06	26.076	26.646	27.006	25.756	0.720	2.777%	2.12万	0.00亿	0.000%
2026-07-03	24.316	25.926	26.586	24.316	1.580	6.490%	2.94万	0.00亿	0.000%
2026-07-02	24.726	24.346	25.196	24.336	-0.360	-1.457%	2.57万	0.00亿	0.000%
2026-07-01	24.826	24.706	25.426	24.526	-0.150	-0.603%	1.52万	0.00亿	0.000%
2026-06-30	24.726	24.856	25.246	24.086	0.060	0.242%	1.30万	0.00亿	0.000%
2026-06-29	25.226	24.796	25.656	24.626	-0.640	-2.516%	1.58万	0.00亿	0.000%
2026-06-26	25.306	25.436	26.566	25.116	-0.180	-0.703%	2.56万	0.00亿	0.000%
2026-06-25	25.766	25.616	26.546	24.926	-0.160	-0.621%	2.38万	0.00亿	0.000%
2026-06-24	26.246	25.776	27.406	25.766	-0.550	-2.089%	3.01万	0.00亿	0.000%
2026-06-23	25.056	26.326	27.426	25.026	1.270	5.069%	3.38万	0.00亿	0.000%
2026-06-22	25.316	25.056	25.346	24.046	-0.170	-0.674%	1.84万	0.00亿	0.000%
2026-06-18	25.136	25.226	25.856	24.616	-0.160	-0.630%	2.00万	0.00亿	0.000%
2026-06-17	25.696	25.386	25.976	25.126	-0.550	-2.121%	2.47万	0.00亿	0.000%
2026-06-16	25.926	25.936	26.826	25.116	0.020	0.077%	2.57万	0.00亿	0.000%
2026-06-15	25.756	25.916	26.416	25.336	0.290	1.132%	1.53万	0.00亿	0.000%
2026-06-12	26.136	25.626	26.376	25.136	0.000	0.000%	1.65万	0.00亿	0.000%
2026-06-11	26.016	25.626	27.526	25.396	0.120	0.470%	2.95万	0.00亿	0.000%
2026-06-10	26.076	25.506	26.176	24.936	-0.800	-3.041%	1.78万	0.00亿	0.000%
2026-06-09	25.876	26.306	26.426	25.316	0.590	2.294%	1.83万	0.00亿	0.000%
2026-06-08	25.726	25.716	26.386	25.356	-0.770	-2.907%	1.58万	0.00亿	0.000%
2026-06-05	26.286	26.486	27.006	25.566	0.000	0.000%	1.65万	0.00亿	0.000%
2026-06-04	27.056	26.486	27.216	26.036	-0.580	-2.143%	1.78万	0.00亿	0.000%
2026-06-03	27.546	27.066	27.546	26.696	-0.160	-0.588%	1.51万	0.00亿	0.000%
2026-06-02	28.086	27.226	28.086	26.826	-0.840	-2.993%	1.95万	0.00亿	0.000%
2026-06-01	26.646	28.066	28.606	26.256	1.390	5.211%	3.10万	0.00亿	0.000%
2026-05-29	27.946	26.676	28.106	26.426	-1.270	-4.544%	2.33万	0.00亿	0.000%
2026-05-28	27.746	27.946	28.356	27.516	0.170	0.612%	2.03万	0.00亿	0.000%
2026-05-27	28.476	27.776	28.476	27.156	-0.700	-2.458%	2.51万	0.00亿	0.000%
2026-05-26	29.556	28.476	29.606	28.146	-1.080	-3.654%	2.41万	0.00亿	0.000%
2026-05-25	29.826	29.556	31.026	29.006	0.690	2.390%	3.29万	0.00亿	0.000%
2026-05-22	29.266	28.866	29.446	28.406	-0.150	-0.517%	2.51万	0.00亿	0.000%
2026-05-21	30.896	29.016	30.896	28.926	-1.460	-4.791%	3.15万	0.00亿	0.000%
2026-05-20	31.826	30.476	32.106	29.036	-1.450	-4.542%	3.82万	0.00亿	0.000%
2026-05-19	31.236	31.926	35.926	26.926	0.620	1.980%	5.48万	0.00亿	0.000%
2026-05-18	30.346	31.306	32.096	30.136	0.870	2.858%	3.93万	0.00亿	0.000%
2026-05-15	28.926	30.436	31.586	28.796	1.500	5.184%	5.28万	0.00亿	0.000%
2026-05-14	29.786	28.936	30.076	28.726	-0.760	-2.559%	2.03万	0.00亿	0.000%
2026-05-13	30.366	29.696	30.396	29.626	-0.670	-2.206%	2.38万	0.00亿	0.000%
2026-05-12	30.926	30.366	31.126	30.106	-0.620	-2.001%	2.23万	0.00亿	0.000%
2026-05-11	31.556	30.986	32.096	30.436	-0.060	-0.193%	3.03万	0.00亿	0.000%
2026-05-08	30.926	31.046	31.586	30.626	0.150	0.485%	2.55万	0.00亿	0.000%
2026-05-07	30.026	30.896	31.176	29.806	0.880	2.932%	2.86万	0.00亿	0.000%
2026-05-06	30.516	30.016	31.056	29.806	-0.500	-1.638%	3.82万	0.00亿	0.000%
2026-04-30	30.246	30.516	30.906	29.536	0.350	1.160%	3.56万	0.00亿	0.000%
2026-04-29	29.056	30.166	30.686	28.606	-0.690	-2.236%	5.66万	0.00亿	0.000%
2026-04-28	31.296	30.856	31.746	25.136	-0.580	-1.845%	3.73万	0.00亿	0.000%
2026-04-27	32.226	31.436	32.376	30.846	-0.410	-1.287%	4.09万	0.00亿	0.000%
2026-04-24	32.556	31.846	32.996	31.546	-1.190	-3.602%	3.22万	0.00亿	0.000%
2026-04-23	33.276	33.036	33.566	32.626	-0.470	-1.403%	2.99万	0.00亿	0.000%
2026-04-22	33.076	33.506	33.896	32.926	0.130	0.390%	3.96万	0.00亿	0.000%
2026-04-21	32.966	33.376	33.456	32.036	0.100	0.301%	5.21万	0.00亿	0.000%
2026-04-20	31.706	33.276	33.706	31.706	1.580	4.985%	7.06万	0.00亿	0.000%
2026-04-17	32.526	31.696	32.726	31.606	-1.100	-3.354%	5.20万	0.00亿	0.000%
2026-04-16	33.876	32.796	33.876	31.746	-1.130	-3.331%	7.97万	0.00亿	0.000%
2026-04-15	31.846	33.926	34.676	31.396	2.100	6.598%	9.23万	0.00亿	0.000%
2026-04-14	31.286	31.826	32.076	30.976	0.570	1.824%	5.25万	0.00亿	0.000%
2026-04-13	30.926	31.256	31.646	30.186	-0.490	-1.544%	6.64万	0.00亿	0.000%
2026-04-10	30.266	31.746	32.006	30.086	1.480	4.890%	8.16万	0.00亿	0.000%
2026-04-09	30.616	30.266	30.776	29.426	0.000	0.000%	5.75万	0.00亿	0.000%
2026-04-08	30.256	30.926	31.116	30.076	0.000	0.000%	6.72万	0.00亿	0.000%
2026-04-07	31.596	30.056	31.686	29.726	0.000	0.000%	8.98万	0.00亿	0.000%
2026-04-03	33.636	32.286	35.406	31.936	0.000	0.000%	8.56万	0.00亿	0.000%
2026-04-02	35.926	34.576	36.376	33.976	0.000	0.000%	10.41万	0.00亿	0.000%
2026-04-01	40.546	37.416	41.696	35.726	0.000	0.000%	18.27万	0.00亿	0.000%