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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 29.81 | 30.64 | 29.61 | 30.54 | +2.30% | 1.89 | 17.31% |
| 2025-06-23 | 29.22 | 30.00 | 29.08 | 29.85 | +1.73% | 1.65 | 15.38% |
| 2025-06-20 | 29.54 | 30.60 | 29.22 | 29.34 | -1.40% | 1.81 | 16.82% |
| 2025-06-19 | 31.03 | 31.29 | 29.63 | 29.76 | -4.37% | 2.38 | 21.75% |
| 2025-06-18 | 32.54 | 34.12 | 30.81 | 31.12 | -6.09% | 4.06 | 34.89% |
| 2025-06-17 | 31.82 | 36.45 | 31.82 | 33.14 | +4.19% | 5.74 | 46.78% |
| 2025-06-16 | 29.82 | 32.57 | 29.72 | 31.81 | +5.92% | 3.41 | 30.01% |
| 2025-06-13 | 31.01 | 31.68 | 29.93 | 30.03 | -5.44% | 2.65 | 23.83% |
| 2025-06-12 | 30.21 | 32.23 | 29.87 | 31.76 | +4.82% | 3.60 | 31.90% |
| 2025-06-11 | 30.50 | 30.79 | 29.93 | 30.30 | -1.13% | 1.92 | 17.56% |
| 2025-06-10 | 29.44 | 32.00 | 29.44 | 30.64 | +2.87% | 3.44 | 30.68% |
| 2025-06-09 | 29.51 | 30.23 | 29.21 | 29.79 | +0.07% | 1.65 | 15.42% |
| 2025-06-06 | 28.56 | 30.21 | 28.50 | 29.77 | +3.44% | 2.51 | 23.13% |
| 2025-06-05 | 28.44 | 29.22 | 28.28 | 28.78 | +0.20% | 1.24 | 11.74% |
| 2025-06-04 | 28.52 | 28.76 | 28.06 | 28.72 | +0.21% | 1.17 | 11.19% |
| 2025-06-03 | 28.23 | 28.96 | 28.14 | 28.66 | -0.10% | 1.26 | 12.00% |
| 2025-05-30 | 29.79 | 30.23 | 28.63 | 28.69 | -3.65% | 1.95 | 18.21% |
| 2025-05-29 | 30.01 | 30.61 | 29.31 | 29.78 | -2.72% | 2.32 | 21.22% |
| 2025-05-28 | 32.11 | 32.46 | 30.48 | 30.61 | -5.62% | 2.86 | 24.97% |
| 2025-05-27 | 30.84 | 32.75 | 30.72 | 32.44 | +3.96% | 3.63 | 31.27% |