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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 31.14 | 31.60 | 30.83 | 31.09 | -0.16% | 0.83 | 6.99% |
| 2025-11-18 | 31.70 | 32.13 | 30.88 | 31.14 | -2.08% | 1.31 | 10.93% |
| 2025-11-17 | 31.59 | 33.56 | 31.59 | 31.80 | +1.34% | 2.12 | 17.16% |
| 2025-11-14 | 31.60 | 32.12 | 31.33 | 31.38 | -0.70% | 1.26 | 10.41% |
| 2025-11-13 | 30.98 | 31.85 | 30.78 | 31.60 | +2.23% | 1.50 | 12.40% |
| 2025-11-12 | 31.48 | 31.70 | 30.60 | 30.91 | -1.65% | 0.91 | 7.75% |
| 2025-11-11 | 30.58 | 31.55 | 30.41 | 31.43 | +2.65% | 1.48 | 12.44% |
| 2025-11-10 | 30.91 | 31.53 | 30.55 | 30.62 | -0.94% | 1.20 | 10.15% |
| 2025-11-07 | 30.10 | 31.53 | 30.02 | 30.91 | +2.32% | 1.91 | 16.11% |
| 2025-11-06 | 30.12 | 30.80 | 29.93 | 30.21 | -0.03% | 0.64 | 5.52% |
| 2025-11-05 | 29.88 | 30.44 | 29.76 | 30.22 | +0.60% | 0.59 | 5.14% |
| 2025-11-04 | 30.46 | 30.83 | 29.82 | 30.04 | -1.48% | 0.74 | 6.38% |
| 2025-11-03 | 30.50 | 30.88 | 30.00 | 30.49 | +1.97% | 1.03 | 8.85% |
| 2025-10-31 | 30.13 | 30.37 | 29.80 | 29.90 | -0.83% | 0.78 | 6.82% |
| 2025-10-30 | 30.75 | 30.95 | 30.05 | 30.15 | -2.27% | 0.85 | 7.33% |
| 2025-10-29 | 30.40 | 31.03 | 30.15 | 30.85 | +0.03% | 1.23 | 10.54% |
| 2025-10-28 | 30.40 | 31.68 | 30.23 | 30.84 | +1.21% | 2.50 | 21.06% |
| 2025-10-27 | 30.00 | 31.74 | 29.83 | 30.47 | +4.89% | 2.74 | 23.33% |
| 2025-10-24 | 28.51 | 29.16 | 28.28 | 29.05 | +1.89% | 0.69 | 6.28% |
| 2025-10-23 | 27.90 | 28.52 | 27.87 | 28.51 | +2.19% | 0.57 | 5.26% |