泰禾智能 sh.603656
18.66
-0.32%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 18.72 | 18.99 | 18.56 | 18.66 | -0.32% | 0.48 | 1.38% |
| 2026-05-22 | 18.61 | 18.90 | 18.26 | 18.72 | +1.08% | 0.49 | 1.43% |
| 2026-05-21 | 18.95 | 19.20 | 18.48 | 18.52 | -2.48% | 0.59 | 1.72% |
| 2026-05-20 | 19.00 | 19.07 | 18.72 | 18.99 | +0.16% | 0.39 | 1.12% |
| 2026-05-19 | 18.89 | 19.06 | 18.70 | 18.96 | +0.26% | 0.36 | 1.05% |
| 2026-05-18 | 19.34 | 19.34 | 18.69 | 18.91 | -1.25% | 0.58 | 1.70% |
| 2026-05-15 | 19.23 | 19.56 | 19.05 | 19.15 | -0.47% | 0.48 | 1.36% |
| 2026-05-14 | 19.68 | 19.69 | 19.18 | 19.24 | -1.69% | 0.48 | 1.35% |
| 2026-05-13 | 19.75 | 19.75 | 19.35 | 19.57 | -0.56% | 0.54 | 1.51% |
| 2026-05-12 | 20.05 | 20.07 | 19.66 | 19.68 | -1.20% | 0.54 | 1.50% |
| 2026-05-11 | 20.39 | 20.39 | 19.88 | 19.92 | -1.82% | 0.65 | 1.78% |
| 2026-05-08 | 20.00 | 20.58 | 19.83 | 20.29 | +1.00% | 0.69 | 1.86% |
| 2026-05-07 | 20.17 | 20.34 | 19.96 | 20.09 | +0.30% | 0.57 | 1.55% |
| 2026-05-06 | 20.02 | 20.25 | 19.91 | 20.03 | +0.35% | 0.44 | 1.20% |
| 2026-04-30 | 19.84 | 20.05 | 19.78 | 19.96 | +0.15% | 0.42 | 1.14% |
| 2026-04-29 | 20.02 | 20.35 | 19.90 | 19.93 | -0.45% | 0.51 | 1.38% |
| 2026-04-28 | 20.39 | 20.49 | 19.91 | 20.02 | -2.01% | 0.55 | 1.49% |
| 2026-04-27 | 20.40 | 20.60 | 20.00 | 20.43 | +2.35% | 0.84 | 2.25% |
| 2026-04-24 | 20.10 | 20.14 | 19.88 | 19.96 | -0.84% | 0.69 | 1.88% |
| 2026-04-23 | 20.48 | 20.49 | 20.05 | 20.13 | -1.56% | 0.44 | 1.19% |