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
2026-05-06	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%
2026-03-13	22.43	22.48	0.03	0.13%	22.00	22.65	17803	3994	0.97%
2026-03-12	22.59	22.45	-0.17	-0.75%	22.31	22.67	18991	4266	1.04%
2026-03-11	22.61	22.62	0.12	0.53%	22.39	23.06	29312	6649	1.60%
2026-03-10	22.19	22.50	0.42	1.90%	22.19	22.58	21024	4726	1.15%
2026-03-09	22.33	22.08	-0.29	-1.30%	21.60	22.33	33828	7404	1.85%
2026-03-06	22.03	22.37	0.34	1.54%	21.95	22.54	23661	5292	1.29%
2026-03-05	22.50	22.03	0.10	0.46%	21.96	22.50	23678	5240	1.29%
2026-03-04	21.58	21.93	-0.03	-0.14%	21.57	22.35	38015	8321	2.08%
2026-03-03	23.00	21.96	-1.11	-4.81%	21.85	23.20	47720	10709	2.61%
2026-03-02	23.65	23.07	-1.07	-4.43%	22.75	24.10	54629	12674	2.99%
2026-02-27	24.33	24.14	-0.24	-0.98%	24.07	24.57	20316	4923	1.11%
2026-02-26	24.37	24.38	0.01	0.04%	24.19	24.55	21184	5161	1.16%
2026-02-25	24.05	24.37	0.37	1.54%	23.78	24.68	36870	8955	2.02%
2026-02-24	24.00	24.00	0.19	0.80%	23.87	24.31	24550	5914	1.34%
2026-02-13	23.83	23.81	0.03	0.13%	23.63	23.98	16780	3997	0.92%
2026-02-12	23.89	23.78	0.04	0.17%	23.50	23.89	19101	4533	1.04%
2026-02-11	24.00	23.74	-0.25	-1.04%	23.58	24.08	23095	5495	1.26%
2026-02-10	24.36	23.99	-0.33	-1.36%	23.97	24.43	21027	5075	1.15%
2026-02-09	24.40	24.32	0.00	0.00%	24.20	24.72	23251	5687	1.27%
2026-02-06	24.38	24.32	-0.27	-1.10%	24.10	24.59	25485	6207	1.39%
2026-02-05	24.50	24.59	-0.13	-0.53%	24.46	24.89	26162	6463	1.43%
2026-02-04	24.40	24.72	0.32	1.31%	24.40	25.55	43090	10689	2.36%
2026-02-03	24.21	24.40	0.36	1.50%	23.90	24.45	29541	7130	1.61%
2026-02-02	24.56	24.04	-0.29	-1.19%	23.92	24.60	34174	8293	1.86%
2026-01-30	24.52	24.33	-0.09	-0.37%	23.72	24.62	49860	11999	2.72%
2026-01-29	24.81	24.42	-0.40	-1.61%	24.27	25.79	58541	14625	3.19%
2026-01-28	25.15	24.82	-0.21	-0.84%	24.66	25.26	36411	9038	1.99%
2026-01-27	24.78	25.03	-0.05	-0.20%	24.23	25.18	53272	13149	2.91%