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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 30.24 | 30.33 | 29.85 | 30.30 | +0.36% | 0.71 | 6.62% |
| 2025-09-15 | 30.51 | 30.59 | 30.08 | 30.19 | -1.02% | 0.66 | 6.10% |
| 2025-09-12 | 31.03 | 31.03 | 30.25 | 30.50 | -1.96% | 1.09 | 9.93% |
| 2025-09-11 | 31.02 | 31.19 | 30.35 | 31.11 | +0.39% | 1.00 | 9.08% |
| 2025-09-10 | 31.30 | 31.59 | 30.87 | 30.99 | -1.46% | 1.06 | 9.45% |
| 2025-09-09 | 31.80 | 32.09 | 31.17 | 31.45 | -1.04% | 1.41 | 12.46% |
| 2025-09-08 | 31.29 | 31.78 | 31.00 | 31.78 | +1.27% | 1.53 | 13.52% |
| 2025-09-05 | 30.68 | 31.71 | 30.55 | 31.38 | +1.97% | 1.76 | 15.57% |
| 2025-09-04 | 30.76 | 31.14 | 30.21 | 30.77 | -0.29% | 1.29 | 11.65% |
| 2025-09-03 | 32.04 | 32.11 | 30.60 | 30.86 | -3.15% | 1.68 | 14.99% |
| 2025-09-02 | 31.10 | 32.54 | 30.51 | 31.87 | +2.66% | 3.13 | 27.32% |
| 2025-09-01 | 30.60 | 31.10 | 30.22 | 31.04 | +1.59% | 1.21 | 10.82% |
| 2025-08-29 | 30.41 | 30.95 | 30.27 | 30.56 | +1.32% | 1.23 | 11.16% |
| 2025-08-28 | 30.21 | 30.78 | 29.39 | 30.16 | -0.16% | 1.15 | 10.61% |
| 2025-08-27 | 31.15 | 31.46 | 30.16 | 30.21 | -2.38% | 1.68 | 15.03% |
| 2025-08-26 | 30.90 | 31.25 | 30.51 | 30.94 | +0.03% | 1.05 | 9.42% |
| 2025-08-25 | 31.45 | 31.68 | 30.85 | 30.93 | +0.42% | 1.93 | 17.15% |
| 2025-08-22 | 30.51 | 30.98 | 30.44 | 30.80 | +0.78% | 1.19 | 10.72% |
| 2025-08-21 | 30.44 | 31.10 | 30.31 | 30.57 | +0.49% | 1.45 | 13.06% |
| 2025-08-20 | 29.93 | 30.44 | 29.82 | 30.42 | +1.19% | 1.15 | 10.57% |