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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 22.14 | 22.14 | 21.45 | 21.71 | -1.50% | 0.72 | 1.82% |
| 2025-10-22 | 22.15 | 22.25 | 21.89 | 22.04 | -0.41% | 0.52 | 1.28% |
| 2025-10-21 | 22.19 | 22.39 | 21.89 | 22.13 | -0.09% | 0.66 | 1.63% |
| 2025-10-20 | 21.63 | 22.38 | 21.55 | 22.15 | +3.26% | 0.85 | 2.11% |
| 2025-10-17 | 22.38 | 22.43 | 21.34 | 21.45 | -3.98% | 0.90 | 2.25% |
| 2025-10-16 | 22.26 | 22.69 | 21.97 | 22.34 | +0.36% | 0.85 | 2.08% |
| 2025-10-15 | 22.14 | 22.38 | 21.90 | 22.26 | +1.78% | 0.68 | 1.67% |
| 2025-10-14 | 22.78 | 22.87 | 21.80 | 21.87 | -3.27% | 1.04 | 2.56% |
| 2025-10-13 | 21.62 | 22.65 | 21.38 | 22.61 | -0.35% | 1.13 | 2.78% |
| 2025-10-10 | 22.75 | 23.18 | 22.30 | 22.69 | -0.61% | 1.25 | 3.01% |
| 2025-10-09 | 22.87 | 23.65 | 22.74 | 22.83 | -0.22% | 1.76 | 4.12% |
| 2025-09-30 | 22.82 | 23.40 | 22.40 | 22.88 | -0.17% | 1.38 | 3.27% |
| 2025-09-29 | 22.30 | 23.65 | 22.25 | 22.92 | +2.37% | 2.65 | 6.27% |
| 2025-09-26 | 22.25 | 22.55 | 22.05 | 22.39 | +0.22% | 1.20 | 2.92% |
| 2025-09-25 | 22.26 | 22.46 | 21.98 | 22.34 | +0.40% | 1.59 | 3.89% |
| 2025-09-24 | 21.48 | 22.75 | 21.15 | 22.25 | +3.63% | 1.92 | 4.75% |
| 2025-09-23 | 21.60 | 21.68 | 21.01 | 21.47 | -0.46% | 1.03 | 2.63% |
| 2025-09-22 | 21.44 | 21.96 | 21.33 | 21.57 | +0.61% | 0.78 | 1.97% |
| 2025-09-19 | 21.39 | 21.52 | 21.05 | 21.44 | +1.08% | 1.17 | 3.00% |
| 2025-09-18 | 21.76 | 21.93 | 21.02 | 21.21 | -2.80% | 1.61 | 4.08% |