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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 30.94 | 30.96 | 30.05 | 30.27 | -2.28% | 1.42 | 12.97% |
| 2025-07-21 | 30.77 | 31.25 | 30.76 | 30.97 | +0.13% | 1.01 | 9.07% |
| 2025-07-18 | 31.07 | 31.57 | 30.75 | 30.93 | -0.13% | 1.07 | 9.54% |
| 2025-07-17 | 30.78 | 31.11 | 30.72 | 30.97 | +0.10% | 0.76 | 6.83% |
| 2025-07-16 | 30.74 | 31.07 | 30.65 | 30.94 | +0.65% | 0.80 | 7.20% |
| 2025-07-15 | 31.09 | 31.25 | 30.40 | 30.74 | -1.68% | 1.35 | 12.14% |
| 2025-07-14 | 31.42 | 31.62 | 30.99 | 31.27 | -0.38% | 1.04 | 9.19% |
| 2025-07-11 | 32.01 | 32.15 | 31.35 | 31.39 | -2.05% | 1.56 | 13.65% |
| 2025-07-10 | 31.60 | 32.57 | 31.52 | 32.05 | +0.84% | 2.01 | 17.40% |
| 2025-07-09 | 31.60 | 32.79 | 31.43 | 31.78 | -0.81% | 2.36 | 20.50% |
| 2025-07-08 | 31.68 | 32.23 | 31.17 | 32.04 | +3.73% | 3.11 | 27.08% |
| 2025-07-07 | 30.73 | 31.14 | 30.47 | 30.88 | -0.06% | 1.08 | 9.69% |
| 2025-07-04 | 31.20 | 31.40 | 30.57 | 30.90 | -1.68% | 1.50 | 13.48% |
| 2025-07-03 | 31.00 | 32.13 | 30.52 | 31.43 | +1.35% | 2.35 | 20.88% |
| 2025-07-02 | 30.86 | 31.39 | 30.71 | 31.01 | +0.35% | 2.12 | 18.89% |
| 2025-07-01 | 30.13 | 31.15 | 30.07 | 30.90 | +2.10% | 2.35 | 21.25% |
| 2025-06-30 | 29.98 | 30.30 | 29.83 | 30.27 | +0.89% | 1.30 | 11.97% |
| 2025-06-27 | 29.85 | 30.49 | 29.77 | 30.00 | +0.50% | 1.23 | 11.32% |
| 2025-06-26 | 30.46 | 30.60 | 29.75 | 29.85 | -2.18% | 1.64 | 15.08% |
| 2025-06-25 | 30.34 | 30.55 | 29.71 | 30.52 | -0.07% | 1.88 | 17.29% |