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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 30.05 | 30.05 | 29.40 | 29.41 | -1.54% | 0.45 | 3.93% |
| 2026-02-12 | 29.80 | 30.08 | 29.66 | 29.87 | 0.00% | 0.58 | 5.07% |
| 2026-02-11 | 29.51 | 30.29 | 29.45 | 29.87 | +1.15% | 0.71 | 6.16% |
| 2026-02-10 | 29.73 | 29.80 | 29.43 | 29.53 | -1.01% | 0.56 | 4.92% |
| 2026-02-09 | 29.63 | 29.90 | 29.22 | 29.83 | +1.26% | 1.00 | 8.87% |
| 2026-02-06 | 28.92 | 30.02 | 28.68 | 29.46 | +1.87% | 0.91 | 8.08% |
| 2026-02-05 | 29.35 | 29.93 | 28.87 | 28.92 | -1.40% | 0.63 | 5.64% |
| 2026-02-04 | 29.49 | 29.67 | 29.00 | 29.33 | -0.17% | 0.56 | 5.04% |
| 2026-02-03 | 28.82 | 29.41 | 28.67 | 29.38 | +3.20% | 0.87 | 7.81% |
| 2026-02-02 | 30.27 | 30.59 | 28.40 | 28.47 | -7.08% | 1.52 | 13.63% |
| 2026-01-30 | 30.93 | 31.47 | 30.14 | 30.64 | -0.52% | 1.17 | 9.96% |
| 2026-01-29 | 31.38 | 32.59 | 30.65 | 30.80 | -7.00% | 2.05 | 16.92% |
| 2026-01-28 | 32.89 | 33.45 | 32.44 | 33.12 | +0.70% | 1.46 | 11.61% |
| 2026-01-27 | 32.80 | 33.10 | 31.80 | 32.89 | +0.27% | 1.79 | 14.48% |
| 2026-01-26 | 31.31 | 33.86 | 31.24 | 32.80 | +4.99% | 3.28 | 26.06% |
| 2026-01-23 | 30.98 | 31.24 | 30.75 | 31.24 | +1.10% | 1.02 | 8.62% |
| 2026-01-22 | 31.08 | 31.21 | 30.71 | 30.90 | -0.58% | 1.04 | 8.80% |
| 2026-01-21 | 30.40 | 31.15 | 30.22 | 31.08 | +1.67% | 1.23 | 10.48% |
| 2026-01-20 | 30.46 | 30.81 | 30.18 | 30.57 | +0.39% | 1.09 | 9.35% |
| 2026-01-19 | 29.89 | 30.52 | 29.70 | 30.45 | +2.01% | 1.06 | 9.19% |