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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 30.22 | 30.23 | 29.81 | 30.06 | -0.46% | 0.82 | 7.54% |
| 2025-08-18 | 29.75 | 30.29 | 29.75 | 30.20 | +2.22% | 1.40 | 12.88% |
| 2025-08-15 | 29.21 | 29.56 | 29.12 | 29.54 | +1.12% | 0.60 | 5.66% |
| 2025-08-14 | 29.69 | 29.79 | 29.12 | 29.21 | -1.74% | 0.78 | 7.31% |
| 2025-08-13 | 29.86 | 29.91 | 29.63 | 29.73 | -0.33% | 0.60 | 5.61% |
| 2025-08-12 | 29.73 | 30.09 | 29.62 | 29.83 | -0.10% | 0.49 | 4.56% |
| 2025-08-11 | 29.39 | 29.88 | 29.38 | 29.86 | +1.52% | 0.60 | 5.56% |
| 2025-08-08 | 29.66 | 29.67 | 29.31 | 29.41 | -1.14% | 0.50 | 4.68% |
| 2025-08-07 | 29.77 | 29.94 | 29.62 | 29.75 | -0.27% | 0.50 | 4.63% |
| 2025-08-06 | 29.74 | 29.95 | 29.56 | 29.83 | +0.30% | 0.65 | 6.08% |
| 2025-08-05 | 29.55 | 29.75 | 29.41 | 29.74 | +0.81% | 0.69 | 6.43% |
| 2025-08-04 | 29.20 | 29.54 | 29.10 | 29.50 | +0.54% | 0.41 | 3.82% |
| 2025-08-01 | 29.33 | 29.56 | 29.08 | 29.34 | +0.14% | 0.51 | 4.79% |
| 2025-07-31 | 29.74 | 29.74 | 29.28 | 29.30 | -1.44% | 0.68 | 6.36% |
| 2025-07-30 | 29.86 | 30.04 | 29.40 | 29.73 | -0.93% | 0.77 | 7.20% |
| 2025-07-29 | 30.49 | 30.54 | 29.68 | 30.01 | -1.56% | 1.02 | 9.43% |
| 2025-07-28 | 30.39 | 30.76 | 30.35 | 30.49 | +0.49% | 0.86 | 7.80% |
| 2025-07-25 | 30.11 | 30.50 | 29.96 | 30.34 | +0.63% | 1.02 | 9.30% |
| 2025-07-24 | 30.02 | 30.24 | 29.84 | 30.15 | +0.36% | 0.81 | 7.47% |
| 2025-07-23 | 30.11 | 30.48 | 29.98 | 30.04 | -0.76% | 0.84 | 7.70% |