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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 21.92 | 22.16 | 21.75 | 21.82 | -0.37% | 1.57 | 3.91% |
| 2025-09-16 | 22.00 | 22.76 | 21.66 | 21.90 | -0.95% | 2.17 | 5.39% |
| 2025-09-15 | 21.91 | 22.36 | 21.75 | 22.11 | +0.27% | 1.91 | 4.72% |
| 2025-09-12 | 22.50 | 22.85 | 22.03 | 22.05 | -0.54% | 2.59 | 6.31% |
| 2025-09-11 | 22.19 | 22.61 | 21.75 | 22.17 | -0.81% | 3.04 | 7.50% |
| 2025-09-10 | 20.97 | 22.61 | 20.97 | 22.35 | +3.33% | 4.01 | 9.96% |
| 2025-09-09 | 23.41 | 23.42 | 21.51 | 21.63 | +1.60% | 6.87 | 16.60% |
| 2025-09-08 | 19.51 | 21.29 | 19.51 | 21.29 | +10.03% | 2.51 | 6.58% |
| 2025-09-05 | 18.52 | 19.50 | 18.44 | 19.35 | +4.14% | 1.48 | 4.21% |
| 2025-09-04 | 18.22 | 19.21 | 18.22 | 18.58 | +1.47% | 1.10 | 3.19% |
| 2025-09-03 | 18.63 | 18.77 | 18.21 | 18.31 | -1.88% | 0.54 | 1.59% |
| 2025-09-02 | 19.00 | 19.08 | 18.35 | 18.66 | -1.53% | 0.79 | 2.33% |
| 2025-09-01 | 18.89 | 19.08 | 18.76 | 18.95 | +1.07% | 0.62 | 1.80% |
| 2025-08-29 | 18.93 | 19.00 | 18.67 | 18.75 | -1.26% | 0.66 | 1.92% |
| 2025-08-28 | 19.17 | 19.36 | 18.51 | 18.99 | -0.73% | 1.11 | 3.20% |
| 2025-08-27 | 19.73 | 19.84 | 19.11 | 19.13 | -2.30% | 1.07 | 3.00% |
| 2025-08-26 | 19.34 | 19.78 | 19.20 | 19.58 | +1.35% | 1.01 | 2.83% |
| 2025-08-25 | 19.50 | 19.50 | 19.10 | 19.32 | -0.67% | 1.14 | 3.23% |
| 2025-08-22 | 19.38 | 19.55 | 19.33 | 19.45 | -0.05% | 0.66 | 1.85% |
| 2025-08-21 | 19.72 | 19.76 | 19.39 | 19.46 | -0.26% | 0.63 | 1.75% |