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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 21.06 | 21.57 | 20.95 | 21.52 | +3.41% | 0.70 | 1.80% |
| 2026-03-23 | 21.65 | 21.68 | 20.46 | 20.81 | -4.80% | 0.91 | 2.36% |
| 2026-03-20 | 22.00 | 22.63 | 21.77 | 21.86 | -0.82% | 0.60 | 1.47% |
| 2026-03-19 | 22.05 | 22.43 | 21.91 | 22.04 | -0.99% | 0.54 | 1.32% |
| 2026-03-18 | 22.17 | 22.42 | 21.94 | 22.26 | +0.50% | 0.42 | 1.05% |
| 2026-03-17 | 22.60 | 22.60 | 22.11 | 22.15 | -1.64% | 0.51 | 1.24% |
| 2026-03-16 | 22.48 | 22.69 | 22.23 | 22.52 | +0.18% | 0.50 | 1.22% |
| 2026-03-13 | 22.43 | 22.65 | 22.00 | 22.48 | +0.13% | 0.40 | 0.97% |
| 2026-03-12 | 22.59 | 22.67 | 22.31 | 22.45 | -0.75% | 0.43 | 1.04% |
| 2026-03-11 | 22.61 | 23.06 | 22.39 | 22.62 | +0.53% | 0.66 | 1.60% |
| 2026-03-10 | 22.19 | 22.58 | 22.19 | 22.50 | +1.90% | 0.47 | 1.15% |
| 2026-03-09 | 22.33 | 22.33 | 21.60 | 22.08 | -1.30% | 0.74 | 1.85% |
| 2026-03-06 | 22.03 | 22.54 | 21.95 | 22.37 | +1.54% | 0.53 | 1.29% |
| 2026-03-05 | 22.50 | 22.50 | 21.96 | 22.03 | +0.46% | 0.52 | 1.29% |
| 2026-03-04 | 21.58 | 22.35 | 21.57 | 21.93 | -0.14% | 0.83 | 2.08% |
| 2026-03-03 | 23.00 | 23.20 | 21.85 | 21.96 | -4.81% | 1.07 | 2.61% |
| 2026-03-02 | 23.65 | 24.10 | 22.75 | 23.07 | -4.43% | 1.27 | 2.99% |
| 2026-02-27 | 24.33 | 24.57 | 24.07 | 24.14 | -0.98% | 0.49 | 1.11% |
| 2026-02-26 | 24.37 | 24.55 | 24.19 | 24.38 | +0.04% | 0.52 | 1.16% |
| 2026-02-25 | 24.05 | 24.68 | 23.78 | 24.37 | +1.54% | 0.90 | 2.02% |