泰禾股份 (301665) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	27.42	27.45	-0.05	-0.18%	27.17	27.70	27554	7560	2.65%
2026-04-29	27.21	27.50	0.26	0.95%	27.20	27.82	40785	11213	3.92%
2026-04-28	27.57	27.24	-0.45	-1.63%	27.13	27.87	34808	9517	3.34%
2026-04-27	27.91	27.69	0.68	2.52%	27.44	28.80	75981	21195	7.29%
2026-04-24	26.31	27.01	0.70	2.66%	25.86	27.07	31810	8430	3.05%
2026-04-23	26.76	26.31	-0.39	-1.46%	26.26	26.76	22797	6018	2.19%
2026-04-22	26.80	26.70	-0.12	-0.45%	26.62	27.00	19880	5319	1.91%
2026-04-21	26.95	26.82	-0.14	-0.52%	26.60	26.95	14432	3862	1.39%
2026-04-20	26.92	26.96	0.04	0.15%	26.56	26.96	21020	5639	2.02%
2026-04-17	26.89	26.92	0.01	0.04%	26.38	26.95	20874	5572	2.00%
2026-04-16	26.88	26.91	0.02	0.07%	26.79	27.03	23451	6309	2.25%
2026-04-15	27.28	26.89	-0.39	-1.43%	26.76	27.38	22051	5965	2.12%
2026-04-14	27.40	27.28	0.22	0.81%	26.88	27.44	27029	7327	2.59%
2026-04-13	26.74	27.06	0.16	0.59%	26.66	27.16	21856	5900	2.10%
2026-04-10	26.89	26.90	0.02	0.07%	26.68	27.15	27953	7513	7.31%
2026-04-09	26.90	26.88	-0.32	-1.18%	26.81	27.39	28139	7626	7.36%
2026-04-08	26.68	27.20	0.28	1.04%	26.41	27.20	35184	9459	9.20%
2026-04-07	25.71	26.92	1.27	4.95%	25.51	26.92	33574	8903	8.78%
2026-04-03	26.06	25.65	-0.53	-2.02%	25.44	26.23	17700	4541	4.63%
2026-04-02	26.40	26.18	-0.35	-1.32%	25.95	26.55	18027	4734	4.71%
2026-04-01	26.45	26.53	0.46	1.76%	26.00	26.69	25372	6709	6.63%
2026-03-31	27.39	26.07	-1.31	-4.78%	26.04	27.53	42418	11245	11.09%
2026-03-30	26.31	27.38	0.80	3.01%	26.11	27.83	49618	13414	12.97%
2026-03-27	25.50	26.58	0.69	2.67%	25.41	26.76	31509	8320	8.24%
2026-03-26	26.50	25.89	-0.67	-2.52%	25.76	26.62	24547	6408	6.42%
2026-03-25	26.20	26.56	0.43	1.65%	25.99	26.60	30512	8037	7.98%
2026-03-24	26.18	26.13	0.33	1.28%	25.41	26.35	29276	7566	7.65%
2026-03-23	26.98	25.80	-1.55	-5.67%	25.50	26.98	43067	11339	11.26%
2026-03-20	28.21	27.35	-0.88	-3.12%	27.33	28.33	42120	11702	11.01%
2026-03-19	29.49	28.23	-1.61	-5.40%	28.02	29.66	48630	13927	12.71%
2026-03-18	30.05	29.84	-0.61	-2.00%	29.04	30.40	60463	17785	15.81%
2026-03-17	30.06	30.45	0.18	0.59%	29.84	31.29	60536	18429	15.83%
2026-03-16	30.67	30.27	-0.35	-1.14%	29.93	31.34	49051	14971	12.82%
2026-03-13	30.44	30.62	0.01	0.03%	30.44	31.38	67528	20891	17.65%
2026-03-12	30.68	30.61	0.03	0.10%	30.04	30.96	56901	17359	14.88%
2026-03-11	30.22	30.58	0.30	0.99%	29.90	30.66	59224	17971	15.48%
2026-03-10	30.74	30.28	-0.46	-1.50%	29.85	31.10	41757	12631	10.92%
2026-03-09	31.65	30.74	-0.27	-0.87%	30.60	32.07	57832	18022	15.12%
2026-03-06	29.79	31.01	1.51	5.12%	29.36	31.18	57991	17709	15.16%
2026-03-05	30.00	29.50	-0.06	-0.20%	29.36	30.20	25681	7639	6.71%
2026-03-04	29.22	29.56	-0.03	-0.10%	28.85	30.04	38110	11265	9.96%
2026-03-03	31.10	29.59	-1.50	-4.82%	29.41	31.13	43387	13038	11.34%
2026-03-02	31.69	31.09	-1.03	-3.21%	30.77	32.11	34485	10762	9.02%
2026-02-27	31.90	32.12	-0.02	-0.06%	31.76	32.52	32644	10457	8.53%
2026-02-26	32.56	32.14	-0.43	-1.32%	31.85	33.17	53579	17341	14.01%
2026-02-25	31.62	32.57	0.50	1.56%	31.62	33.66	86797	28580	22.69%
2026-02-24	30.31	32.07	2.66	9.04%	30.31	32.65	73640	23391	19.25%
2026-02-13	30.05	29.41	-0.46	-1.54%	29.40	30.05	15022	4453	3.93%
2026-02-12	29.80	29.87	0.00	0.00%	29.66	30.08	19407	5806	5.07%
2026-02-11	29.51	29.87	0.34	1.15%	29.45	30.29	23565	7051	6.16%
2026-02-10	29.73	29.53	-0.30	-1.01%	29.43	29.80	18801	5558	4.92%
2026-02-09	29.63	29.83	0.37	1.26%	29.22	29.90	33925	10008	8.87%
2026-02-06	28.92	29.46	0.54	1.87%	28.68	30.02	30922	9132	8.08%
2026-02-05	29.35	28.92	-0.41	-1.40%	28.87	29.93	21560	6297	5.64%
2026-02-04	29.49	29.33	-0.05	-0.17%	29.00	29.67	19279	5648	5.04%
2026-02-03	28.82	29.38	0.91	3.20%	28.67	29.41	29860	8681	7.81%
2026-02-02	30.27	28.47	-2.17	-7.08%	28.40	30.59	52117	15212	13.63%
2026-01-30	30.93	30.64	-0.16	-0.52%	30.14	31.47	38091	11696	9.96%
2026-01-29	31.38	30.80	-2.32	-7.00%	30.65	32.59	64717	20480	16.92%
2026-01-28	32.89	33.12	0.23	0.70%	32.44	33.45	44410	14648	11.61%
2026-01-27	32.80	32.89	0.09	0.27%	31.80	33.10	55400	17943	14.48%
2026-01-26	31.31	32.80	1.56	4.99%	31.24	33.86	99667	32798	26.06%