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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 20.50 | 20.74 | 20.31 | 20.45 | +0.25% | 0.55 | 1.48% |
| 2026-04-21 | 21.06 | 21.12 | 20.38 | 20.40 | -2.95% | 0.67 | 1.77% |
| 2026-04-20 | 21.12 | 21.19 | 20.68 | 21.02 | -0.47% | 0.54 | 1.41% |
| 2026-04-17 | 20.55 | 21.49 | 20.28 | 21.12 | +2.92% | 0.83 | 2.19% |
| 2026-04-16 | 20.58 | 20.58 | 20.37 | 20.52 | -0.15% | 0.36 | 0.97% |
| 2026-04-15 | 20.85 | 21.07 | 20.42 | 20.55 | -1.20% | 0.49 | 1.29% |
| 2026-04-14 | 20.95 | 21.14 | 20.73 | 20.80 | -0.05% | 0.38 | 1.00% |
| 2026-04-13 | 20.46 | 20.95 | 20.26 | 20.81 | +1.51% | 0.42 | 1.10% |
| 2026-04-10 | 20.45 | 20.80 | 20.39 | 20.50 | +0.99% | 0.35 | 0.92% |
| 2026-04-09 | 20.80 | 20.80 | 20.20 | 20.30 | -2.59% | 0.33 | 0.87% |
| 2026-04-08 | 20.71 | 20.99 | 20.65 | 20.84 | +2.91% | 0.53 | 1.38% |
| 2026-04-07 | 20.20 | 20.45 | 20.05 | 20.25 | -0.30% | 0.30 | 0.82% |
| 2026-04-03 | 20.62 | 20.95 | 20.20 | 20.31 | -1.84% | 0.38 | 1.01% |
| 2026-04-02 | 20.86 | 21.07 | 20.57 | 20.69 | -1.29% | 0.36 | 0.94% |
| 2026-04-01 | 21.17 | 21.27 | 20.88 | 20.96 | +0.19% | 0.32 | 0.83% |
| 2026-03-31 | 21.11 | 21.25 | 20.75 | 20.92 | -1.23% | 0.47 | 1.23% |
| 2026-03-30 | 22.20 | 22.20 | 20.96 | 21.18 | -4.81% | 0.88 | 2.25% |
| 2026-03-27 | 21.70 | 22.36 | 21.70 | 22.25 | +1.23% | 0.35 | 0.86% |
| 2026-03-26 | 22.03 | 22.25 | 21.81 | 21.98 | -0.14% | 0.37 | 0.92% |
| 2026-03-25 | 21.59 | 22.29 | 21.59 | 22.01 | +2.28% | 0.50 | 1.25% |