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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 27.67 | 28.27 | 27.59 | 27.90 | +0.65% | 0.49 | 4.54% |
| 2025-10-21 | 27.51 | 27.72 | 27.36 | 27.72 | +0.76% | 0.39 | 3.67% |
| 2025-10-20 | 27.75 | 27.88 | 27.40 | 27.51 | -0.40% | 0.45 | 4.23% |
| 2025-10-17 | 28.53 | 28.58 | 27.61 | 27.62 | -3.36% | 0.89 | 8.32% |
| 2025-10-16 | 29.19 | 29.27 | 28.41 | 28.58 | -2.22% | 0.53 | 5.13% |
| 2025-10-15 | 29.12 | 29.29 | 28.96 | 29.23 | +0.52% | 0.26 | 2.47% |
| 2025-10-14 | 29.19 | 29.35 | 29.03 | 29.08 | -0.27% | 0.35 | 3.38% |
| 2025-10-13 | 28.80 | 29.37 | 28.40 | 29.16 | -0.98% | 0.44 | 4.24% |
| 2025-10-10 | 29.11 | 29.61 | 29.02 | 29.45 | +0.75% | 0.50 | 4.70% |
| 2025-10-09 | 29.31 | 29.45 | 28.94 | 29.23 | +0.14% | 0.37 | 3.53% |
| 2025-09-30 | 28.88 | 29.34 | 28.88 | 29.19 | +1.53% | 0.42 | 3.97% |
| 2025-09-29 | 29.08 | 29.08 | 28.51 | 28.75 | -1.00% | 0.45 | 4.37% |
| 2025-09-26 | 29.29 | 29.47 | 28.96 | 29.04 | -0.58% | 0.42 | 4.06% |
| 2025-09-25 | 29.54 | 29.54 | 29.15 | 29.21 | -1.12% | 0.42 | 3.99% |
| 2025-09-24 | 29.35 | 29.55 | 29.15 | 29.54 | +0.78% | 0.46 | 4.32% |
| 2025-09-23 | 29.74 | 29.80 | 28.88 | 29.31 | -1.25% | 0.64 | 6.08% |
| 2025-09-22 | 29.83 | 29.94 | 29.41 | 29.68 | -0.47% | 0.48 | 4.48% |
| 2025-09-19 | 30.00 | 30.22 | 29.66 | 29.82 | -0.43% | 0.53 | 4.97% |
| 2025-09-18 | 30.45 | 30.60 | 29.69 | 29.95 | -1.77% | 0.96 | 8.85% |
| 2025-09-17 | 30.26 | 31.00 | 30.15 | 30.49 | +0.63% | 1.09 | 9.88% |