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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 23.20 | 23.93 | 23.19 | 23.56 | +1.77% | 0.94 | 2.19% |
| 2026-01-16 | 23.08 | 23.32 | 22.88 | 23.15 | +1.05% | 0.87 | 2.04% |
| 2026-01-15 | 22.71 | 23.05 | 22.66 | 22.91 | +0.09% | 0.56 | 1.33% |
| 2026-01-14 | 23.09 | 23.15 | 22.58 | 22.89 | +0.04% | 0.95 | 2.26% |
| 2026-01-13 | 23.27 | 23.34 | 22.83 | 22.88 | -1.63% | 0.72 | 1.71% |
| 2026-01-12 | 23.35 | 23.51 | 23.17 | 23.26 | -0.43% | 0.81 | 1.90% |
| 2026-01-09 | 23.18 | 23.57 | 22.97 | 23.36 | +0.73% | 0.80 | 1.89% |
| 2026-01-08 | 22.91 | 23.49 | 22.85 | 23.19 | +0.56% | 0.65 | 1.52% |
| 2026-01-07 | 23.24 | 23.36 | 22.90 | 23.06 | -0.26% | 0.76 | 1.80% |
| 2026-01-06 | 23.00 | 23.99 | 23.00 | 23.12 | +0.78% | 0.99 | 2.32% |
| 2026-01-05 | 23.04 | 23.12 | 22.77 | 22.94 | -0.39% | 0.60 | 1.44% |
| 2025-12-31 | 22.80 | 23.06 | 22.46 | 23.03 | +1.01% | 0.59 | 1.41% |
| 2025-12-30 | 22.77 | 23.13 | 22.57 | 22.80 | +0.48% | 0.68 | 1.63% |
| 2025-12-29 | 22.98 | 23.09 | 22.50 | 22.69 | -0.13% | 0.58 | 1.39% |
| 2025-12-26 | 22.66 | 22.94 | 22.50 | 22.72 | +0.09% | 0.72 | 1.74% |
| 2025-12-25 | 21.80 | 23.34 | 21.75 | 22.70 | +4.08% | 1.09 | 2.62% |
| 2025-12-24 | 21.68 | 21.91 | 21.60 | 21.81 | +0.60% | 0.28 | 0.69% |
| 2025-12-23 | 21.70 | 21.90 | 21.50 | 21.68 | -0.23% | 0.27 | 0.68% |
| 2025-12-22 | 21.80 | 22.03 | 21.69 | 21.73 | -0.18% | 0.36 | 0.89% |
| 2025-12-19 | 21.70 | 21.85 | 21.50 | 21.77 | +0.83% | 0.35 | 0.89% |