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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 29.96 | 31.70 | 29.92 | 31.20 | +3.99% | 2.61 | 22.97% |
| 2025-05-23 | 29.91 | 30.69 | 29.61 | 30.01 | -0.07% | 1.91 | 17.29% |
| 2025-05-22 | 31.34 | 31.34 | 29.93 | 30.03 | -4.73% | 2.68 | 24.07% |
| 2025-05-21 | 31.17 | 32.74 | 30.39 | 31.52 | -0.89% | 3.59 | 31.12% |
| 2025-05-20 | 32.49 | 34.30 | 31.67 | 31.80 | -4.93% | 4.70 | 39.15% |
| 2025-05-19 | 30.95 | 33.48 | 30.95 | 33.45 | +9.68% | 5.64 | 48.07% |
| 2025-05-16 | 29.13 | 30.90 | 28.52 | 30.50 | +2.71% | 3.46 | 31.56% |
| 2025-05-15 | 28.94 | 30.37 | 28.94 | 29.69 | +2.12% | 3.04 | 27.95% |
| 2025-05-14 | 28.88 | 29.92 | 28.46 | 29.07 | +0.10% | 3.44 | 32.00% |
| 2025-05-13 | 27.95 | 31.38 | 27.58 | 29.04 | +4.04% | 3.85 | 36.33% |
| 2025-05-12 | 27.20 | 28.01 | 27.20 | 27.92 | +3.26% | 1.77 | 17.42% |
| 2025-05-09 | 27.67 | 27.67 | 27.00 | 27.03 | -2.44% | 1.38 | 13.84% |
| 2025-05-08 | 27.55 | 28.02 | 27.39 | 27.71 | -0.25% | 1.51 | 14.87% |
| 2025-05-07 | 27.44 | 27.84 | 27.20 | 27.78 | +1.11% | 2.04 | 20.25% |
| 2025-05-06 | 26.40 | 27.48 | 26.40 | 27.48 | +4.40% | 2.07 | 20.84% |