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
2025-09-16	22.00	21.90	-0.21	-0.95%	21.66	22.76	98902	21735	5.39%
2025-09-15	21.91	22.11	0.06	0.27%	21.75	22.36	86495	19050	4.72%
2025-09-12	22.50	22.05	-0.12	-0.54%	22.03	22.85	115696	25882	6.31%
2025-09-11	22.19	22.17	-0.18	-0.81%	21.75	22.61	137532	30365	7.50%
2025-09-10	20.97	22.35	0.72	3.33%	20.97	22.61	182640	40127	9.96%
2025-09-09	23.41	21.63	0.34	1.60%	21.51	23.42	304416	68693	16.60%
2025-09-08	19.51	21.29	1.94	10.03%	19.51	21.29	120578	25133	6.58%
2025-09-05	18.52	19.35	0.77	4.14%	18.44	19.50	77228	14840	4.21%
2025-09-04	18.22	18.58	0.27	1.47%	18.22	19.21	58407	10992	3.19%
2025-09-03	18.63	18.31	-0.35	-1.88%	18.21	18.77	29187	5377	1.59%
2025-09-02	19.00	18.66	-0.29	-1.53%	18.35	19.08	42754	7945	2.33%
2025-09-01	18.89	18.95	0.20	1.07%	18.76	19.08	32949	6226	1.80%
2025-08-29	18.93	18.75	-0.24	-1.26%	18.67	19.00	35268	6631	1.92%
2025-08-28	19.17	18.99	-0.14	-0.73%	18.51	19.36	58615	11104	3.20%
2025-08-27	19.73	19.13	-0.45	-2.30%	19.11	19.84	55014	10729	3.00%
2025-08-26	19.34	19.58	0.26	1.35%	19.20	19.78	51831	10149	2.83%
2025-08-25	19.50	19.32	-0.13	-0.67%	19.10	19.50	59157	11417	3.23%
2025-08-22	19.38	19.45	-0.01	-0.05%	19.33	19.55	33989	6598	1.85%
2025-08-21	19.72	19.46	-0.05	-0.26%	19.39	19.76	32140	6275	1.75%
2025-08-20	19.62	19.51	-0.10	-0.51%	19.47	19.69	32853	6421	1.79%
2025-08-19	19.63	19.61	0.08	0.41%	19.34	19.66	41947	8177	2.29%
2025-08-18	19.70	19.53	-0.08	-0.41%	19.45	19.72	37213	7282	2.03%
2025-08-15	19.60	19.61	0.17	0.87%	19.41	19.73	32385	6339	1.77%
2025-08-14	19.91	19.44	-0.44	-2.21%	19.41	19.99	39416	7721	2.15%
2025-08-13	19.66	19.88	0.23	1.17%	19.55	19.95	46268	9142	2.52%
2025-08-12	19.61	19.65	0.04	0.20%	19.52	19.84	27362	5363	1.49%
2025-08-11	19.43	19.61	0.22	1.13%	19.33	19.63	34951	6822	1.91%
2025-08-08	19.60	19.39	-0.13	-0.67%	19.30	19.60	34709	6734	1.89%
2025-08-07	19.57	19.52	-0.05	-0.26%	19.43	19.70	37541	7336	2.05%
2025-08-06	19.52	19.57	0.04	0.20%	19.41	19.59	31147	6077	1.70%
2025-08-05	19.50	19.53	-0.04	-0.20%	19.40	19.65	35275	6878	1.92%
2025-08-04	19.15	19.57	0.35	1.82%	19.12	19.68	73626	14342	4.02%
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%