泰禾股份 sz.301665
24.69
+1.11%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 24.60 | 24.90 | 24.35 | 24.69 | +1.11% | 0.53 | 2.07% |
| 2026-05-21 | 25.48 | 25.70 | 24.42 | 24.42 | -3.59% | 0.85 | 3.25% |
| 2026-05-20 | 25.92 | 25.92 | 25.29 | 25.33 | -2.58% | 0.61 | 2.30% |
| 2026-05-19 | 25.85 | 26.21 | 25.70 | 26.00 | +0.58% | 0.51 | 1.89% |
| 2026-05-18 | 26.01 | 26.10 | 25.57 | 25.85 | -0.96% | 0.59 | 2.18% |
| 2026-05-15 | 26.11 | 26.42 | 25.94 | 26.10 | +0.38% | 0.67 | 2.48% |
| 2026-05-14 | 26.62 | 26.76 | 25.90 | 26.00 | -2.26% | 0.76 | 2.80% |
| 2026-05-13 | 26.61 | 26.81 | 26.52 | 26.60 | -0.19% | 0.64 | 2.31% |
| 2026-05-12 | 27.50 | 27.55 | 26.42 | 26.65 | -2.70% | 1.23 | 4.41% |
| 2026-05-11 | 27.53 | 27.70 | 27.36 | 27.39 | -0.47% | 1.08 | 3.77% |
| 2026-05-08 | 27.61 | 27.78 | 27.19 | 27.52 | +0.33% | 1.21 | 4.24% |
| 2026-05-07 | 27.59 | 27.67 | 27.31 | 27.43 | -0.54% | 0.76 | 2.67% |
| 2026-05-06 | 27.80 | 27.84 | 27.32 | 27.58 | +0.47% | 1.13 | 3.93% |
| 2026-04-30 | 27.42 | 27.70 | 27.17 | 27.45 | -0.18% | 0.76 | 2.65% |
| 2026-04-29 | 27.21 | 27.82 | 27.20 | 27.50 | +0.95% | 1.12 | 3.92% |
| 2026-04-28 | 27.57 | 27.87 | 27.13 | 27.24 | -1.63% | 0.95 | 3.34% |
| 2026-04-27 | 27.91 | 28.80 | 27.44 | 27.69 | +2.52% | 2.12 | 7.29% |
| 2026-04-24 | 26.31 | 27.07 | 25.86 | 27.01 | +2.66% | 0.84 | 3.05% |
| 2026-04-23 | 26.76 | 26.76 | 26.26 | 26.31 | -1.46% | 0.60 | 2.19% |
| 2026-04-22 | 26.80 | 27.00 | 26.62 | 26.70 | -0.45% | 0.53 | 1.91% |