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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.69 | 29.90 | 29.30 | 29.85 | +0.57% | 1.07 | 9.49% |
| 2026-01-15 | 28.95 | 29.77 | 28.90 | 29.68 | +2.38% | 1.13 | 9.99% |
| 2026-01-14 | 29.06 | 29.39 | 28.62 | 28.99 | -0.34% | 0.90 | 8.08% |
| 2026-01-13 | 29.16 | 29.49 | 29.03 | 29.09 | -0.21% | 0.84 | 7.50% |
| 2026-01-12 | 29.15 | 29.19 | 28.85 | 29.15 | +0.14% | 0.73 | 6.52% |
| 2026-01-09 | 28.89 | 29.21 | 28.75 | 29.11 | +0.52% | 0.64 | 5.82% |
| 2026-01-08 | 28.84 | 29.27 | 28.75 | 28.96 | +0.21% | 0.68 | 6.12% |
| 2026-01-07 | 28.83 | 28.93 | 28.62 | 28.90 | +0.28% | 0.59 | 5.32% |
| 2026-01-06 | 28.64 | 28.92 | 28.60 | 28.82 | +0.88% | 0.65 | 5.86% |
| 2026-01-05 | 28.25 | 28.67 | 28.25 | 28.57 | +1.17% | 0.46 | 4.22% |
| 2025-12-31 | 28.48 | 28.65 | 28.02 | 28.24 | -0.84% | 0.38 | 3.53% |
| 2025-12-30 | 28.35 | 28.71 | 28.27 | 28.48 | -0.07% | 0.48 | 4.38% |
| 2025-12-29 | 28.48 | 28.73 | 28.22 | 28.50 | +0.67% | 0.44 | 3.99% |
| 2025-12-26 | 28.65 | 28.70 | 28.29 | 28.31 | -0.88% | 0.44 | 4.05% |
| 2025-12-25 | 28.55 | 28.67 | 28.43 | 28.56 | +0.11% | 0.29 | 2.65% |
| 2025-12-24 | 28.43 | 28.65 | 28.27 | 28.53 | +0.53% | 0.32 | 2.95% |
| 2025-12-23 | 28.70 | 28.70 | 28.31 | 28.38 | -0.98% | 0.39 | 3.61% |
| 2025-12-22 | 28.72 | 28.91 | 28.30 | 28.66 | -0.49% | 0.73 | 6.63% |
| 2025-12-19 | 27.97 | 28.97 | 27.95 | 28.80 | +2.78% | 1.03 | 9.47% |
| 2025-12-18 | 28.17 | 28.67 | 27.99 | 28.02 | -0.95% | 0.72 | 6.62% |