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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.06 | 19.17 | 18.80 | 18.87 | -1.15% | 0.59 | 1.69% |
| 2025-07-22 | 18.99 | 19.35 | 18.85 | 19.09 | +0.79% | 0.69 | 1.96% |
| 2025-07-21 | 19.00 | 19.14 | 18.90 | 18.94 | +0.05% | 0.51 | 1.48% |
| 2025-07-18 | 19.03 | 19.13 | 18.86 | 18.93 | -0.47% | 0.39 | 1.12% |
| 2025-07-17 | 18.97 | 19.10 | 18.80 | 19.02 | +0.26% | 0.49 | 1.40% |
| 2025-07-16 | 18.71 | 19.15 | 18.70 | 18.97 | +0.80% | 0.79 | 2.27% |
| 2025-07-15 | 18.25 | 19.15 | 18.25 | 18.82 | +3.18% | 1.28 | 3.73% |
| 2025-07-14 | 18.25 | 18.41 | 18.15 | 18.24 | -0.60% | 0.30 | 0.89% |
| 2025-07-11 | 18.36 | 18.38 | 18.14 | 18.35 | +0.38% | 0.28 | 0.84% |
| 2025-07-10 | 18.25 | 18.35 | 18.18 | 18.28 | +0.05% | 0.22 | 0.65% |
| 2025-07-09 | 18.44 | 18.60 | 18.23 | 18.27 | -0.81% | 0.26 | 0.76% |
| 2025-07-08 | 18.16 | 18.68 | 18.16 | 18.42 | +1.43% | 0.41 | 1.21% |
| 2025-07-07 | 18.15 | 18.26 | 18.10 | 18.16 | -0.44% | 0.17 | 0.51% |
| 2025-07-04 | 18.38 | 18.39 | 18.15 | 18.24 | -0.82% | 0.36 | 1.06% |
| 2025-07-03 | 18.42 | 18.45 | 18.23 | 18.39 | +0.11% | 0.27 | 0.81% |
| 2025-07-02 | 18.98 | 18.98 | 18.24 | 18.37 | -1.45% | 0.55 | 1.62% |
| 2025-07-01 | 18.47 | 18.75 | 18.35 | 18.64 | +1.03% | 0.58 | 1.70% |
| 2025-06-30 | 18.09 | 18.50 | 18.01 | 18.45 | +2.05% | 0.50 | 1.48% |
| 2025-06-27 | 18.08 | 18.23 | 18.00 | 18.08 | +0.06% | 0.42 | 1.27% |
| 2025-06-26 | 18.22 | 18.41 | 18.06 | 18.07 | -1.26% | 0.35 | 1.06% |