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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 26.98 | 26.98 | 25.50 | 25.80 | -5.67% | 1.13 | 11.26% |
| 2026-03-20 | 28.21 | 28.33 | 27.33 | 27.35 | -3.12% | 1.17 | 11.01% |
| 2026-03-19 | 29.49 | 29.66 | 28.02 | 28.23 | -5.40% | 1.39 | 12.71% |
| 2026-03-18 | 30.05 | 30.40 | 29.04 | 29.84 | -2.00% | 1.78 | 15.81% |
| 2026-03-17 | 30.06 | 31.29 | 29.84 | 30.45 | +0.59% | 1.84 | 15.83% |
| 2026-03-16 | 30.67 | 31.34 | 29.93 | 30.27 | -1.14% | 1.50 | 12.82% |
| 2026-03-13 | 30.44 | 31.38 | 30.44 | 30.62 | +0.03% | 2.09 | 17.65% |
| 2026-03-12 | 30.68 | 30.96 | 30.04 | 30.61 | +0.10% | 1.74 | 14.88% |
| 2026-03-11 | 30.22 | 30.66 | 29.90 | 30.58 | +0.99% | 1.80 | 15.48% |
| 2026-03-10 | 30.74 | 31.10 | 29.85 | 30.28 | -1.50% | 1.26 | 10.92% |
| 2026-03-09 | 31.65 | 32.07 | 30.60 | 30.74 | -0.87% | 1.80 | 15.12% |
| 2026-03-06 | 29.79 | 31.18 | 29.36 | 31.01 | +5.12% | 1.77 | 15.16% |
| 2026-03-05 | 30.00 | 30.20 | 29.36 | 29.50 | -0.20% | 0.76 | 6.71% |
| 2026-03-04 | 29.22 | 30.04 | 28.85 | 29.56 | -0.10% | 1.13 | 9.96% |
| 2026-03-03 | 31.10 | 31.13 | 29.41 | 29.59 | -4.82% | 1.30 | 11.34% |
| 2026-03-02 | 31.69 | 32.11 | 30.77 | 31.09 | -3.21% | 1.08 | 9.02% |
| 2026-02-27 | 31.90 | 32.52 | 31.76 | 32.12 | -0.06% | 1.05 | 8.53% |
| 2026-02-26 | 32.56 | 33.17 | 31.85 | 32.14 | -1.32% | 1.73 | 14.01% |
| 2026-02-25 | 31.62 | 33.66 | 31.62 | 32.57 | +1.56% | 2.86 | 22.69% |
| 2026-02-24 | 30.31 | 32.65 | 30.31 | 32.07 | +9.04% | 2.34 | 19.25% |