泰禾智能 (603656) - 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
2025-08-01	19.07	19.22	0.15	0.79%	18.99	19.39	35761	6865	1.95%
2025-07-31	19.18	19.07	-0.12	-0.63%	18.90	19.32	31416	6008	1.71%
2025-07-30	19.14	19.19	0.05	0.26%	19.02	19.43	36883	7094	2.01%
2025-07-29	18.98	19.14	0.14	0.74%	18.93	19.20	24716	4714	1.35%
2025-07-28	18.97	19.00	0.03	0.16%	18.92	19.17	26154	4978	1.43%
2025-07-25	19.04	18.97	-0.01	-0.05%	18.90	19.06	21211	4024	1.16%
2025-07-24	18.63	18.98	0.11	0.58%	18.63	18.99	17295	3271	0.94%
2025-07-23	19.06	18.87	-0.22	-1.15%	18.80	19.17	31067	5900	1.69%
2025-07-22	18.99	19.09	0.15	0.79%	18.85	19.35	35962	6858	1.96%
2025-07-21	19.00	18.94	0.01	0.05%	18.90	19.14	27118	5147	1.48%
2025-07-18	19.03	18.93	-0.09	-0.47%	18.86	19.13	20572	3897	1.12%
2025-07-17	18.97	19.02	0.05	0.26%	18.80	19.10	25652	4868	1.40%
2025-07-16	18.71	18.97	0.15	0.80%	18.70	19.15	41593	7895	2.27%
2025-07-15	18.25	18.82	0.58	3.18%	18.25	19.15	68438	12817	3.73%
2025-07-14	18.25	18.24	-0.11	-0.60%	18.15	18.41	16266	2976	0.89%
2025-07-11	18.36	18.35	0.07	0.38%	18.14	18.38	15479	2830	0.84%
2025-07-10	18.25	18.28	0.01	0.05%	18.18	18.35	11961	2183	0.65%
2025-07-09	18.44	18.27	-0.15	-0.81%	18.23	18.60	13964	2560	0.76%
2025-07-08	18.16	18.42	0.26	1.43%	18.16	18.68	22143	4069	1.21%
2025-07-07	18.15	18.16	-0.08	-0.44%	18.10	18.26	9352	1697	0.51%
2025-07-04	18.38	18.24	-0.15	-0.82%	18.15	18.39	19495	3560	1.06%
2025-07-03	18.42	18.39	0.02	0.11%	18.23	18.45	14801	2714	0.81%
2025-07-02	18.98	18.37	-0.27	-1.45%	18.24	18.98	29699	5491	1.62%
2025-07-01	18.47	18.64	0.19	1.03%	18.35	18.75	31227	5808	1.70%
2025-06-30	18.09	18.45	0.37	2.05%	18.01	18.50	27203	4994	1.48%
2025-06-27	18.08	18.08	0.01	0.06%	18.00	18.23	23307	4212	1.27%
2025-06-26	18.22	18.07	-0.23	-1.26%	18.06	18.41	19452	3538	1.06%
2025-06-25	18.35	18.30	0.09	0.49%	18.10	18.39	20661	3766	1.13%
2025-06-24	18.03	18.21	0.31	1.73%	17.88	18.21	21888	3958	1.19%
2025-06-23	17.79	17.90	0.08	0.45%	17.60	17.93	19275	3431	1.05%
2025-06-20	18.01	17.82	-0.17	-0.94%	17.80	18.13	21359	3825	1.16%
2025-06-19	18.28	17.99	-0.48	-2.60%	17.90	18.50	44152	8020	2.41%
2025-06-18	18.60	18.47	-0.05	-0.27%	18.22	19.54	47114	8756	2.57%
2025-06-17	19.10	18.52	-0.83	-4.29%	18.27	19.12	95826	17830	5.23%
2025-06-16	17.90	19.35	1.43	7.98%	17.79	19.71	137204	26285	7.48%
2025-06-13	18.03	17.92	-0.26	-1.43%	17.80	18.33	17908	3221	0.98%
2025-06-12	18.20	18.18	-0.02	-0.11%	18.01	18.30	12438	2260	0.68%
2025-06-11	18.31	18.20	0.04	0.22%	18.13	18.35	11673	2129	0.64%
2025-06-10	18.47	18.16	-0.35	-1.89%	17.98	18.50	22436	4092	1.22%
2025-06-09	18.49	18.51	0.03	0.16%	18.33	18.59	20678	3814	1.13%
2025-06-06	18.58	18.48	-0.11	-0.59%	18.34	18.74	16972	3136	0.93%
2025-06-05	18.67	18.59	-0.10	-0.54%	18.44	18.67	16161	2995	0.88%
2025-06-04	18.63	18.69	0.24	1.30%	18.41	18.86	15282	2852	0.83%
2025-06-03	18.51	18.50	-0.08	-0.43%	18.48	18.75	15343	2850	0.84%
2025-05-30	19.03	18.58	-0.57	-2.98%	18.49	19.15	29126	5451	1.59%
2025-05-29	18.95	19.15	0.30	1.59%	18.86	19.27	23103	4421	1.26%
2025-05-28	19.20	18.85	-0.37	-1.93%	18.84	19.26	15685	2977	0.86%
2025-05-27	19.13	19.22	-0.01	-0.05%	19.00	19.38	16505	3166	0.90%
2025-05-26	19.09	19.23	0.16	0.84%	18.97	19.25	15722	3005	0.86%
2025-05-23	18.90	19.07	0.05	0.26%	18.90	19.49	25533	4907	1.39%
2025-05-22	19.31	19.02	-0.28	-1.45%	18.98	19.43	26535	5086	1.45%
2025-05-21	19.60	19.30	-0.39	-1.98%	19.19	19.90	29285	5673	1.60%
2025-05-20	19.62	19.69	0.03	0.15%	19.46	19.99	46918	9271	2.56%
2025-05-19	19.58	19.66	0.39	2.02%	19.42	20.02	53632	10560	2.92%
2025-05-16	19.09	19.27	0.11	0.57%	19.09	19.47	18271	3534	1.00%
2025-05-15	19.32	19.16	-0.21	-1.08%	19.15	19.50	19503	3757	1.06%
2025-05-14	19.41	19.37	-0.04	-0.21%	19.24	19.50	31730	6134	1.73%
2025-05-13	19.89	19.41	-0.38	-1.92%	19.36	19.89	38328	7502	2.09%
2025-05-12	19.59	19.79	0.10	0.51%	19.45	19.81	39046	7676	2.13%
2025-05-09	19.49	19.69	0.19	0.97%	19.30	20.00	56331	11077	3.07%
2025-05-08	19.28	19.50	0.22	1.14%	19.18	19.53	38402	7455	2.09%
2025-05-07	19.46	19.28	-0.10	-0.52%	19.10	19.61	27634	5341	1.51%
2025-05-06	19.07	19.38	0.31	1.63%	19.06	19.43	25686	4954	1.40%
2025-04-30	19.10	19.07	0.01	0.05%	18.94	19.20	20572	3927	1.12%
2025-04-29	18.77	19.06	0.29	1.55%	18.66	19.29	29737	5662	1.62%
2025-04-28	19.69	18.77	-0.85	-4.33%	18.73	19.72	48606	9263	2.65%
2025-04-25	19.51	19.62	-0.02	-0.10%	19.32	19.90	40448	7903	2.21%
2025-04-24	19.29	19.64	0.44	2.29%	19.23	20.48	78263	15567	4.27%