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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 23.38 | 23.59 | 22.93 | 23.07 | -1.28% | 0.79 | 1.86% |
| 2025-11-19 | 23.95 | 24.06 | 23.26 | 23.37 | -2.42% | 0.84 | 1.95% |
| 2025-11-18 | 23.86 | 24.22 | 23.69 | 23.95 | -0.04% | 0.80 | 1.82% |
| 2025-11-17 | 24.62 | 24.67 | 23.75 | 23.96 | -2.60% | 1.31 | 2.97% |
| 2025-11-14 | 24.52 | 25.00 | 24.28 | 24.60 | +0.16% | 0.86 | 1.89% |
| 2025-11-13 | 24.66 | 25.29 | 24.40 | 24.56 | -1.37% | 1.43 | 3.14% |
| 2025-11-12 | 25.15 | 25.17 | 24.46 | 24.90 | -1.23% | 1.24 | 2.73% |
| 2025-11-11 | 24.24 | 26.08 | 24.10 | 25.21 | +4.00% | 2.69 | 5.81% |
| 2025-11-10 | 24.49 | 24.64 | 23.96 | 24.24 | -0.61% | 1.08 | 2.43% |
| 2025-11-07 | 25.06 | 25.06 | 24.36 | 24.39 | -2.67% | 1.36 | 3.00% |
| 2025-11-06 | 24.78 | 25.40 | 24.57 | 25.06 | +1.13% | 1.57 | 3.43% |
| 2025-11-05 | 24.30 | 24.96 | 24.21 | 24.78 | +0.12% | 1.56 | 3.46% |
| 2025-11-04 | 25.40 | 26.50 | 24.45 | 24.75 | -2.75% | 3.55 | 7.73% |
| 2025-11-03 | 23.83 | 25.77 | 23.50 | 25.45 | +8.62% | 5.11 | 11.03% |
| 2025-10-31 | 22.27 | 24.38 | 22.08 | 23.43 | +5.02% | 2.78 | 6.40% |
| 2025-10-30 | 22.03 | 22.77 | 21.71 | 22.31 | +0.72% | 1.40 | 3.44% |
| 2025-10-29 | 21.98 | 22.50 | 21.68 | 22.15 | +0.96% | 1.41 | 3.47% |
| 2025-10-28 | 22.00 | 22.27 | 21.85 | 21.94 | -0.81% | 0.54 | 1.34% |
| 2025-10-27 | 22.14 | 22.47 | 21.75 | 22.12 | -0.41% | 0.81 | 2.01% |
| 2025-10-24 | 21.81 | 22.42 | 21.61 | 22.21 | +2.30% | 0.83 | 2.05% |