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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.62 | 19.69 | 19.47 | 19.51 | -0.51% | 0.64 | 1.79% |
| 2025-08-19 | 19.63 | 19.66 | 19.34 | 19.61 | +0.41% | 0.82 | 2.29% |
| 2025-08-18 | 19.70 | 19.72 | 19.45 | 19.53 | -0.41% | 0.73 | 2.03% |
| 2025-08-15 | 19.60 | 19.73 | 19.41 | 19.61 | +0.87% | 0.63 | 1.77% |
| 2025-08-14 | 19.91 | 19.99 | 19.41 | 19.44 | -2.21% | 0.77 | 2.15% |
| 2025-08-13 | 19.66 | 19.95 | 19.55 | 19.88 | +1.17% | 0.91 | 2.52% |
| 2025-08-12 | 19.61 | 19.84 | 19.52 | 19.65 | +0.20% | 0.54 | 1.49% |
| 2025-08-11 | 19.43 | 19.63 | 19.33 | 19.61 | +1.13% | 0.68 | 1.91% |
| 2025-08-08 | 19.60 | 19.60 | 19.30 | 19.39 | -0.67% | 0.67 | 1.89% |
| 2025-08-07 | 19.57 | 19.70 | 19.43 | 19.52 | -0.26% | 0.73 | 2.05% |
| 2025-08-06 | 19.52 | 19.59 | 19.41 | 19.57 | +0.20% | 0.61 | 1.70% |
| 2025-08-05 | 19.50 | 19.65 | 19.40 | 19.53 | -0.20% | 0.69 | 1.92% |
| 2025-08-04 | 19.15 | 19.68 | 19.12 | 19.57 | +1.82% | 1.43 | 4.01% |
| 2025-08-01 | 19.07 | 19.39 | 18.99 | 19.22 | +0.79% | 0.69 | 1.95% |
| 2025-07-31 | 19.18 | 19.32 | 18.90 | 19.07 | -0.63% | 0.60 | 1.71% |
| 2025-07-30 | 19.14 | 19.43 | 19.02 | 19.19 | +0.26% | 0.71 | 2.01% |
| 2025-07-29 | 18.98 | 19.20 | 18.93 | 19.14 | +0.74% | 0.47 | 1.35% |
| 2025-07-28 | 18.97 | 19.17 | 18.92 | 19.00 | +0.16% | 0.50 | 1.43% |
| 2025-07-25 | 19.04 | 19.06 | 18.90 | 18.97 | -0.05% | 0.40 | 1.16% |
| 2025-07-24 | 18.63 | 18.99 | 18.63 | 18.98 | +0.58% | 0.33 | 0.94% |