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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 27.33 | 28.45 | 27.11 | 28.29 | +3.44% | 0.65 | 6.08% |
| 2025-12-16 | 27.75 | 28.06 | 27.28 | 27.35 | -1.87% | 0.51 | 4.81% |
| 2025-12-15 | 27.92 | 28.14 | 27.55 | 27.87 | -0.14% | 0.53 | 4.93% |
| 2025-12-12 | 28.27 | 28.43 | 27.71 | 27.91 | -1.03% | 0.85 | 7.96% |
| 2025-12-11 | 28.70 | 28.76 | 28.17 | 28.20 | -1.67% | 0.40 | 3.68% |
| 2025-12-10 | 28.76 | 28.76 | 28.30 | 28.68 | -0.31% | 0.37 | 3.44% |
| 2025-12-09 | 29.56 | 29.59 | 28.66 | 28.77 | -2.67% | 0.64 | 5.81% |
| 2025-12-08 | 29.75 | 29.87 | 29.50 | 29.56 | -0.50% | 0.46 | 4.03% |
| 2025-12-05 | 29.10 | 29.74 | 28.88 | 29.71 | +2.20% | 0.50 | 4.40% |
| 2025-12-04 | 29.40 | 29.55 | 28.94 | 29.07 | -1.09% | 0.47 | 4.18% |
| 2025-12-03 | 29.65 | 29.86 | 29.26 | 29.39 | -1.08% | 0.42 | 3.69% |
| 2025-12-02 | 29.58 | 29.94 | 29.48 | 29.71 | +0.44% | 0.52 | 4.56% |
| 2025-12-01 | 29.65 | 30.12 | 29.38 | 29.58 | -0.24% | 0.59 | 5.17% |
| 2025-11-28 | 29.94 | 30.06 | 29.55 | 29.65 | -0.97% | 0.44 | 3.90% |
| 2025-11-27 | 29.80 | 30.32 | 29.53 | 29.94 | +0.47% | 0.50 | 4.32% |
| 2025-11-26 | 30.90 | 30.90 | 29.61 | 29.80 | -2.74% | 0.94 | 8.13% |
| 2025-11-25 | 30.70 | 31.10 | 30.45 | 30.64 | -0.07% | 0.66 | 5.61% |
| 2025-11-24 | 30.31 | 30.97 | 30.31 | 30.66 | +1.49% | 0.70 | 5.94% |
| 2025-11-21 | 31.60 | 32.03 | 30.15 | 30.21 | -4.61% | 1.13 | 9.67% |
| 2025-11-20 | 31.11 | 32.40 | 31.11 | 31.67 | +1.87% | 1.49 | 12.25% |