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
2026-06-18	18.10	18.55	0.35	1.92%	17.90	18.99	40416	7493	2.21%
2026-06-17	18.36	18.20	-0.26	-1.41%	18.06	18.76	30114	5525	1.65%
2026-06-16	18.15	18.46	0.30	1.65%	17.71	18.55	38753	7058	2.12%
2026-06-15	18.50	18.16	-0.06	-0.33%	18.08	18.78	39104	7195	2.14%
2026-06-12	18.20	18.22	0.19	1.05%	17.82	18.80	40065	7342	2.19%
2026-06-11	17.74	18.03	0.15	0.84%	17.44	18.32	40489	7256	2.21%
2026-06-10	17.91	17.88	-0.18	-1.00%	17.25	17.97	45157	7910	2.47%
2026-06-09	18.70	18.06	-0.60	-3.22%	17.97	18.71	55057	10012	3.01%
2026-06-08	19.12	18.71	-0.50	-2.60%	18.32	19.12	61793	11502	3.38%
2026-06-05	19.56	19.21	-0.45	-2.29%	19.07	19.87	65222	12586	3.57%
2026-06-04	20.56	19.66	-0.53	-2.63%	19.57	20.75	98055	19674	5.36%
2026-06-03	18.36	20.19	1.84	10.03%	18.34	20.19	57584	11338	3.15%
2026-06-02	18.12	18.35	0.23	1.27%	17.91	18.40	30206	5479	1.65%
2026-06-01	17.96	18.12	0.22	1.23%	17.74	18.33	27185	4935	1.49%
2026-05-29	18.36	17.90	-0.42	-2.29%	17.78	18.49	34895	6302	1.91%
2026-05-28	18.15	18.32	0.09	0.49%	18.08	18.50	21388	3904	1.17%
2026-05-27	18.29	18.23	-0.15	-0.82%	18.11	18.56	29938	5475	1.64%
2026-05-26	18.60	18.38	-0.28	-1.50%	18.11	18.65	32089	5868	1.75%
2026-05-25	18.72	18.66	-0.06	-0.32%	18.56	18.99	25319	4750	1.38%
2026-05-22	18.61	18.72	0.20	1.08%	18.26	18.90	26133	4866	1.43%
2026-05-21	18.95	18.52	-0.47	-2.47%	18.48	19.20	31433	5932	1.72%
2026-05-20	19.00	18.99	0.03	0.16%	18.72	19.07	20425	3856	1.12%
2026-05-19	18.89	18.96	0.05	0.26%	18.70	19.06	19204	3628	1.05%
2026-05-18	19.34	18.91	-0.24	-1.25%	18.69	19.34	31054	5848	1.70%
2026-05-15	19.23	19.15	-0.09	-0.47%	19.05	19.56	24854	4782	1.36%
2026-05-14	19.68	19.24	-0.33	-1.69%	19.18	19.69	24722	4768	1.35%
2026-05-13	19.75	19.57	-0.11	-0.56%	19.35	19.75	27607	5384	1.51%
2026-05-12	20.05	19.68	-0.24	-1.20%	19.66	20.07	27393	5427	1.50%
2026-05-11	20.39	19.92	-0.37	-1.82%	19.88	20.39	32586	6521	1.78%
2026-05-08	20.00	20.29	0.20	1.00%	19.83	20.58	34071	6891	1.86%
2026-05-07	20.17	20.09	0.06	0.30%	19.96	20.34	28311	5700	1.55%
2026-05-06	20.02	20.03	0.07	0.35%	19.91	20.25	22030	4425	1.20%
2026-04-30	19.84	19.96	0.03	0.15%	19.78	20.05	20913	4162	1.14%
2026-04-29	20.02	19.93	-0.09	-0.45%	19.90	20.35	25256	5064	1.38%
2026-04-28	20.39	20.02	-0.41	-2.01%	19.91	20.49	27269	5492	1.49%
2026-04-27	20.40	20.43	0.47	2.35%	20.00	20.60	41230	8417	2.25%
2026-04-24	20.10	19.96	-0.17	-0.84%	19.88	20.14	34322	6851	1.88%
2026-04-23	20.48	20.13	-0.32	-1.56%	20.05	20.49	21732	4385	1.19%
2026-04-22	20.50	20.45	0.05	0.25%	20.31	20.74	27060	5543	1.48%
2026-04-21	21.06	20.40	-0.62	-2.95%	20.38	21.12	32424	6674	1.77%
2026-04-20	21.12	21.02	-0.10	-0.47%	20.68	21.19	25743	5384	1.41%
2026-04-17	20.55	21.12	0.60	2.92%	20.28	21.49	40076	8348	2.19%
2026-04-16	20.58	20.52	-0.03	-0.15%	20.37	20.58	17666	3616	0.97%
2026-04-15	20.85	20.55	-0.25	-1.20%	20.42	21.07	23584	4870	1.29%
2026-04-14	20.95	20.80	-0.01	-0.05%	20.73	21.14	18292	3824	1.00%
2026-04-13	20.46	20.81	0.31	1.51%	20.26	20.95	20172	4162	1.10%
2026-04-10	20.45	20.50	0.20	0.99%	20.39	20.80	16845	3471	0.92%
2026-04-09	20.80	20.30	-0.54	-2.59%	20.20	20.80	16005	3274	0.87%
2026-04-08	20.71	20.84	0.59	2.91%	20.65	20.99	25263	5261	1.38%
2026-04-07	20.20	20.25	-0.06	-0.30%	20.05	20.45	14923	3021	0.82%
2026-04-03	20.62	20.31	-0.38	-1.84%	20.20	20.95	18514	3775	1.01%
2026-04-02	20.86	20.69	-0.27	-1.29%	20.57	21.07	17247	3580	0.94%
2026-04-01	21.17	20.96	0.04	0.19%	20.88	21.27	15154	3187	0.83%
2026-03-31	21.11	20.92	-0.26	-1.23%	20.75	21.25	22445	4709	1.23%
2026-03-30	22.20	21.18	-1.07	-4.81%	20.96	22.20	41237	8781	2.25%
2026-03-27	21.70	22.25	0.27	1.23%	21.70	22.36	15691	3467	0.86%
2026-03-26	22.03	21.98	-0.03	-0.14%	21.81	22.25	16750	3683	0.92%
2026-03-25	21.59	22.01	0.49	2.28%	21.59	22.29	22809	5030	1.25%
2026-03-24	21.06	21.52	0.71	3.41%	20.95	21.57	32957	7011	1.80%
2026-03-23	21.65	20.81	-1.05	-4.80%	20.46	21.68	43152	9080	2.36%
2026-03-20	22.00	21.86	-0.18	-0.82%	21.77	22.63	26926	5963	1.47%
2026-03-19	22.05	22.04	-0.22	-0.99%	21.91	22.43	24197	5366	1.32%
2026-03-18	22.17	22.26	0.11	0.50%	21.94	22.42	19226	4249	1.05%
2026-03-17	22.60	22.15	-0.37	-1.64%	22.11	22.60	22617	5059	1.24%
2026-03-16	22.48	22.52	0.04	0.18%	22.23	22.69	22337	5024	1.22%