泰禾股份(301665)股票行情
泰禾股份(301665)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 28.82 | 29.38 | 0.91 | 3.20% | 28.67 | 29.41 | 29860 | 8681.96 | 7.81% | 0.00 |
| 2026-02-02 | 30.27 | 28.47 | -2.17 | -7.08% | 28.40 | 30.59 | 52117 | 15212.88 | 13.63% | 0.00 |
| 2026-01-30 | 30.93 | 30.64 | -0.16 | -0.52% | 30.14 | 31.47 | 38091 | 11696.05 | 9.96% | 0.00 |
| 2026-01-29 | 31.38 | 30.80 | -2.32 | -7.00% | 30.65 | 32.59 | 64717 | 20480.39 | 16.92% | 5.00 |
| 2026-01-28 | 32.89 | 33.12 | 0.23 | 0.70% | 32.44 | 33.45 | 44410 | 14648.14 | 11.61% | 0.00 |
| 2026-01-27 | 32.80 | 32.89 | 0.09 | 0.27% | 31.80 | 33.10 | 55400 | 17943.15 | 14.48% | 1.00 |
| 2026-01-26 | 31.31 | 32.80 | 1.56 | 4.99% | 31.24 | 33.86 | 99667 | 32798.78 | 26.06% | 0.00 |
| 2026-01-23 | 30.98 | 31.24 | 0.34 | 1.10% | 30.75 | 31.24 | 32959 | 10233.56 | 8.62% | 0.00 |
| 2026-01-22 | 31.08 | 30.90 | -0.18 | -0.58% | 30.71 | 31.21 | 33665 | 10418.79 | 8.80% | 0.00 |
| 2026-01-21 | 30.40 | 31.08 | 0.51 | 1.67% | 30.22 | 31.15 | 40094 | 12340.38 | 10.48% | 29.00 |
| 2026-01-20 | 30.46 | 30.57 | 0.12 | 0.39% | 30.18 | 30.81 | 35752 | 10895.32 | 9.35% | 0.00 |
| 2026-01-19 | 29.89 | 30.45 | 0.60 | 2.01% | 29.70 | 30.52 | 35161 | 10609.44 | 9.19% | 0.00 |
| 2026-01-16 | 29.69 | 29.85 | 0.17 | 0.57% | 29.30 | 29.90 | 36293 | 10745.15 | 9.49% | 7.00 |
| 2026-01-15 | 28.95 | 29.68 | 0.69 | 2.38% | 28.90 | 29.77 | 38204 | 11264.67 | 9.99% | 0.00 |
| 2026-01-14 | 29.06 | 28.99 | -0.10 | -0.34% | 28.62 | 29.39 | 30891 | 8986.93 | 8.08% | 0.00 |
| 2026-01-13 | 29.16 | 29.09 | -0.06 | -0.21% | 29.03 | 29.49 | 28693 | 8392.16 | 7.50% | 0.00 |
| 2026-01-12 | 29.15 | 29.15 | 0.04 | 0.14% | 28.85 | 29.19 | 24948 | 7250.66 | 6.52% | 0.00 |
| 2026-01-09 | 28.89 | 29.11 | 0.15 | 0.52% | 28.75 | 29.21 | 22256 | 6437.94 | 5.82% | 0.00 |
| 2026-01-08 | 28.84 | 28.96 | 0.06 | 0.21% | 28.75 | 29.27 | 23426 | 6800.89 | 6.12% | 0.00 |
| 2026-01-07 | 28.83 | 28.90 | 0.08 | 0.28% | 28.62 | 28.93 | 20360 | 5865.95 | 5.32% | 0.00 |
| 2026-01-06 | 28.64 | 28.82 | 0.25 | 0.88% | 28.60 | 28.92 | 22413 | 6451.76 | 5.86% | 3.00 |
| 2026-01-05 | 28.25 | 28.57 | 0.33 | 1.17% | 28.25 | 28.67 | 16128 | 4605.57 | 4.22% | 0.00 |
| 2025-12-31 | 28.48 | 28.24 | -0.24 | -0.84% | 28.02 | 28.65 | 13510 | 3813.32 | 3.53% | 0.00 |
| 2025-12-30 | 28.35 | 28.48 | -0.02 | -0.07% | 28.27 | 28.71 | 16742 | 4772.88 | 4.38% | 0.00 |
| 2025-12-29 | 28.48 | 28.50 | 0.19 | 0.67% | 28.22 | 28.73 | 15277 | 4360.85 | 3.99% | 0.00 |
| 2025-12-26 | 28.65 | 28.31 | -0.25 | -0.88% | 28.29 | 28.70 | 15487 | 4400.51 | 4.05% | 0.00 |
| 2025-12-25 | 28.55 | 28.56 | 0.03 | 0.11% | 28.43 | 28.67 | 10122 | 2890.78 | 2.65% | 0.00 |
| 2025-12-24 | 28.43 | 28.53 | 0.15 | 0.53% | 28.27 | 28.65 | 11295 | 3215.93 | 2.95% | 0.00 |
| 2025-12-23 | 28.70 | 28.38 | -0.28 | -0.98% | 28.31 | 28.70 | 13819 | 3932.75 | 3.61% | 0.00 |
| 2025-12-22 | 28.72 | 28.66 | -0.14 | -0.49% | 28.30 | 28.91 | 25368 | 7257.96 | 6.63% | 0.00 |
| 2025-12-19 | 27.97 | 28.80 | 0.78 | 2.78% | 27.95 | 28.97 | 36215 | 10341.26 | 9.47% | 0.00 |
| 2025-12-18 | 28.17 | 28.02 | -0.27 | -0.95% | 27.99 | 28.67 | 25318 | 7155.68 | 6.62% | 0.00 |
| 2025-12-17 | 27.33 | 28.29 | 0.94 | 3.44% | 27.11 | 28.45 | 23259 | 6451.41 | 6.08% | 0.00 |
| 2025-12-16 | 27.75 | 27.35 | -0.52 | -1.87% | 27.28 | 28.06 | 18413 | 5057.79 | 4.81% | 0.00 |
| 2025-12-15 | 27.92 | 27.87 | -0.04 | -0.14% | 27.55 | 28.14 | 18841 | 5253.12 | 4.93% | 0.00 |
| 2025-12-12 | 28.27 | 27.91 | -0.29 | -1.03% | 27.71 | 28.43 | 30461 | 8539.00 | 7.96% | 0.00 |
| 2025-12-11 | 28.70 | 28.20 | -0.48 | -1.67% | 28.17 | 28.76 | 14064 | 3991.74 | 3.68% | 0.00 |
| 2025-12-10 | 28.76 | 28.68 | -0.09 | -0.31% | 28.30 | 28.76 | 13139 | 3749.54 | 3.44% | 35.00 |
| 2025-12-09 | 29.56 | 28.77 | -0.79 | -2.67% | 28.66 | 29.59 | 22215 | 6446.43 | 5.81% | 0.00 |
| 2025-12-08 | 29.75 | 29.56 | -0.15 | -0.50% | 29.50 | 29.87 | 15408 | 4574.06 | 4.03% | 0.00 |
| 2025-12-05 | 29.10 | 29.71 | 0.64 | 2.20% | 28.88 | 29.74 | 16822 | 4952.12 | 4.40% | 0.00 |
| 2025-12-04 | 29.40 | 29.07 | -0.32 | -1.09% | 28.94 | 29.55 | 15989 | 4666.57 | 4.18% | 0.00 |
| 2025-12-03 | 29.65 | 29.39 | -0.32 | -1.08% | 29.26 | 29.86 | 14104 | 4152.98 | 3.69% | 5.00 |
| 2025-12-02 | 29.58 | 29.71 | 0.13 | 0.44% | 29.48 | 29.94 | 17441 | 5181.43 | 4.56% | 0.00 |
| 2025-12-01 | 29.65 | 29.58 | -0.07 | -0.24% | 29.38 | 30.12 | 19776 | 5850.15 | 5.17% | 10.00 |
| 2025-11-28 | 29.94 | 29.65 | -0.29 | -0.97% | 29.55 | 30.06 | 14930 | 4433.28 | 3.90% | 0.00 |
| 2025-11-27 | 29.80 | 29.94 | 0.14 | 0.47% | 29.53 | 30.32 | 16533 | 4960.41 | 4.32% | 0.00 |
| 2025-11-26 | 30.90 | 29.80 | -0.84 | -2.74% | 29.61 | 30.90 | 31105 | 9366.73 | 8.13% | 0.00 |
| 2025-11-25 | 30.70 | 30.64 | -0.02 | -0.07% | 30.45 | 31.10 | 21476 | 6621.39 | 5.61% | 0.00 |
| 2025-11-24 | 30.31 | 30.66 | 0.45 | 1.49% | 30.31 | 30.97 | 22716 | 6967.08 | 5.94% | 4.00 |
| 2025-11-21 | 31.60 | 30.21 | -1.46 | -4.61% | 30.15 | 32.03 | 36983 | 11337.31 | 9.67% | 0.00 |
| 2025-11-20 | 31.11 | 31.67 | 0.58 | 1.87% | 31.11 | 32.40 | 46840 | 14925.92 | 12.25% | 0.00 |
| 2025-11-19 | 31.14 | 31.09 | -0.05 | -0.16% | 30.83 | 31.60 | 26749 | 8333.64 | 6.99% | 0.00 |
| 2025-11-18 | 31.70 | 31.14 | -0.66 | -2.08% | 30.88 | 32.13 | 41805 | 13105.79 | 10.93% | 0.00 |
| 2025-11-17 | 31.59 | 31.80 | 0.42 | 1.34% | 31.59 | 33.56 | 65656 | 21238.19 | 17.16% | 0.00 |
| 2025-11-14 | 31.60 | 31.38 | -0.22 | -0.70% | 31.33 | 32.12 | 39829 | 12606.03 | 10.41% | 0.00 |
| 2025-11-13 | 30.98 | 31.60 | 0.69 | 2.23% | 30.78 | 31.85 | 47438 | 14982.56 | 12.40% | 0.00 |
| 2025-11-12 | 31.48 | 30.91 | -0.52 | -1.65% | 30.60 | 31.70 | 29641 | 9142.41 | 7.75% | 0.00 |
| 2025-11-11 | 30.58 | 31.43 | 0.81 | 2.65% | 30.41 | 31.55 | 47568 | 14802.47 | 12.44% | 0.00 |
| 2025-11-10 | 30.91 | 30.62 | -0.29 | -0.94% | 30.55 | 31.53 | 38841 | 11992.56 | 10.15% | 0.00 |
| 2025-11-07 | 30.10 | 30.91 | 0.70 | 2.32% | 30.02 | 31.53 | 61615 | 19128.88 | 16.11% | 0.00 |
| 2025-11-06 | 30.12 | 30.21 | -0.01 | -0.03% | 29.93 | 30.80 | 21111 | 6392.01 | 5.52% | 0.00 |
| 2025-11-05 | 29.88 | 30.22 | 0.18 | 0.60% | 29.76 | 30.44 | 19664 | 5935.54 | 5.14% | 0.00 |
| 2025-11-04 | 30.46 | 30.04 | -0.45 | -1.48% | 29.82 | 30.83 | 24411 | 7371.85 | 6.38% | 0.00 |
| 2025-11-03 | 30.50 | 30.49 | 0.59 | 1.97% | 30.00 | 30.88 | 33850 | 10315.82 | 8.85% | 0.00 |
| 2025-10-31 | 30.13 | 29.90 | -0.25 | -0.83% | 29.80 | 30.37 | 26097 | 7847.63 | 6.82% | 9.00 |
| 2025-10-30 | 30.75 | 30.15 | -0.70 | -2.27% | 30.05 | 30.95 | 28018 | 8502.10 | 7.32% | 0.00 |
| 2025-10-29 | 30.40 | 30.85 | 0.01 | 0.03% | 30.15 | 31.03 | 40298 | 12297.56 | 10.54% | 0.00 |
| 2025-10-28 | 30.40 | 30.84 | 0.37 | 1.21% | 30.23 | 31.68 | 80554 | 25029.78 | 21.06% | 0.00 |
| 2025-10-27 | 30.00 | 30.47 | 1.42 | 4.89% | 29.83 | 31.74 | 89247 | 27374.81 | 23.33% | 0.00 |
| 2025-10-24 | 28.51 | 29.05 | 0.54 | 1.89% | 28.28 | 29.16 | 24020 | 6914.85 | 6.28% | 0.00 |
| 2025-10-23 | 27.90 | 28.51 | 0.61 | 2.19% | 27.87 | 28.52 | 20102 | 5693.72 | 5.26% | 0.00 |
| 2025-10-22 | 27.67 | 27.90 | 0.18 | 0.65% | 27.59 | 28.27 | 17364 | 4872.84 | 4.54% | 0.00 |
| 2025-10-21 | 27.51 | 27.72 | 0.21 | 0.76% | 27.36 | 27.72 | 14038 | 3872.39 | 3.67% | 0.00 |
| 2025-10-20 | 27.75 | 27.51 | -0.11 | -0.40% | 27.40 | 27.88 | 16183 | 4455.92 | 4.23% | 0.00 |
| 2025-10-17 | 28.53 | 27.62 | -0.96 | -3.36% | 27.61 | 28.58 | 31833 | 8877.51 | 8.32% | 0.00 |
| 2025-10-16 | 29.19 | 28.58 | -0.65 | -2.22% | 28.41 | 29.27 | 18436 | 5302.93 | 5.13% | 0.00 |
| 2025-10-15 | 29.12 | 29.23 | 0.15 | 0.52% | 28.96 | 29.29 | 8877 | 2589.74 | 2.47% | 0.00 |
| 2025-10-14 | 29.19 | 29.08 | -0.08 | -0.27% | 29.03 | 29.35 | 12131 | 3539.78 | 3.38% | 0.00 |
| 2025-10-13 | 28.80 | 29.16 | -0.29 | -0.98% | 28.40 | 29.37 | 15242 | 4420.58 | 4.24% | 0.00 |
深证大盘股票行情在线 K线走势图
泰禾股份(301665)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
