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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 26.95 | 26.95 | 26.60 | 26.82 | -0.52% | 0.39 | 1.39% |
| 2026-04-20 | 26.92 | 26.96 | 26.56 | 26.96 | +0.15% | 0.56 | 2.02% |
| 2026-04-17 | 26.89 | 26.95 | 26.38 | 26.92 | +0.04% | 0.56 | 2.00% |
| 2026-04-16 | 26.88 | 27.03 | 26.79 | 26.91 | +0.07% | 0.63 | 2.25% |
| 2026-04-15 | 27.28 | 27.38 | 26.76 | 26.89 | -1.43% | 0.60 | 2.12% |
| 2026-04-14 | 27.40 | 27.44 | 26.88 | 27.28 | +0.81% | 0.73 | 2.59% |
| 2026-04-13 | 26.74 | 27.16 | 26.66 | 27.06 | +0.59% | 0.59 | 2.10% |
| 2026-04-10 | 26.89 | 27.15 | 26.68 | 26.90 | +0.07% | 0.75 | 7.31% |
| 2026-04-09 | 26.90 | 27.39 | 26.81 | 26.88 | -1.18% | 0.76 | 7.36% |
| 2026-04-08 | 26.68 | 27.20 | 26.41 | 27.20 | +1.04% | 0.95 | 9.20% |
| 2026-04-07 | 25.71 | 26.92 | 25.51 | 26.92 | +4.95% | 0.89 | 8.78% |
| 2026-04-03 | 26.06 | 26.23 | 25.44 | 25.65 | -2.02% | 0.45 | 4.63% |
| 2026-04-02 | 26.40 | 26.55 | 25.95 | 26.18 | -1.32% | 0.47 | 4.71% |
| 2026-04-01 | 26.45 | 26.69 | 26.00 | 26.53 | +1.76% | 0.67 | 6.63% |
| 2026-03-31 | 27.39 | 27.53 | 26.04 | 26.07 | -4.78% | 1.12 | 11.09% |
| 2026-03-30 | 26.31 | 27.83 | 26.11 | 27.38 | +3.01% | 1.34 | 12.97% |
| 2026-03-27 | 25.50 | 26.76 | 25.41 | 26.58 | +2.67% | 0.83 | 8.24% |
| 2026-03-26 | 26.50 | 26.62 | 25.76 | 25.89 | -2.52% | 0.64 | 6.42% |
| 2026-03-25 | 26.20 | 26.60 | 25.99 | 26.56 | +1.65% | 0.80 | 7.98% |
| 2026-03-24 | 26.18 | 26.35 | 25.41 | 26.13 | +1.28% | 0.76 | 7.65% |