泰禾智能(603656)股票行情
泰禾智能(603656)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 |
|---|
| 2025-08-01 | 19.07 | 19.22 | 0.15 | 0.79% | 18.99 | 19.39 | 35761 | 6865.26 | 1.95% |
| 2025-07-31 | 19.18 | 19.07 | -0.12 | -0.63% | 18.90 | 19.32 | 31416 | 6008.72 | 1.71% |
| 2025-07-30 | 19.14 | 19.19 | 0.05 | 0.26% | 19.02 | 19.43 | 36883 | 7094.69 | 2.01% |
| 2025-07-29 | 18.98 | 19.14 | 0.14 | 0.74% | 18.93 | 19.20 | 24716 | 4714.73 | 1.35% |
| 2025-07-28 | 18.97 | 19.00 | 0.03 | 0.16% | 18.92 | 19.17 | 26154 | 4978.62 | 1.43% |
| 2025-07-25 | 19.04 | 18.97 | -0.01 | -0.05% | 18.90 | 19.06 | 21211 | 4024.95 | 1.16% |
| 2025-07-24 | 18.63 | 18.98 | 0.11 | 0.58% | 18.63 | 18.99 | 17295 | 3271.76 | 0.94% |
| 2025-07-23 | 19.06 | 18.87 | -0.22 | -1.15% | 18.80 | 19.17 | 31067 | 5900.16 | 1.69% |
| 2025-07-22 | 18.99 | 19.09 | 0.15 | 0.79% | 18.85 | 19.35 | 35962 | 6858.33 | 1.96% |
| 2025-07-21 | 19.00 | 18.94 | 0.01 | 0.05% | 18.90 | 19.14 | 27118 | 5147.79 | 1.48% |
| 2025-07-18 | 19.03 | 18.93 | -0.09 | -0.47% | 18.86 | 19.13 | 20572 | 3897.31 | 1.12% |
| 2025-07-17 | 18.97 | 19.02 | 0.05 | 0.26% | 18.80 | 19.10 | 25652 | 4868.38 | 1.40% |
| 2025-07-16 | 18.71 | 18.97 | 0.15 | 0.80% | 18.70 | 19.15 | 41593 | 7895.48 | 2.27% |
| 2025-07-15 | 18.25 | 18.82 | 0.58 | 3.18% | 18.25 | 19.15 | 68438 | 12817.81 | 3.73% |
| 2025-07-14 | 18.25 | 18.24 | -0.11 | -0.60% | 18.15 | 18.41 | 16266 | 2976.08 | 0.89% |
| 2025-07-11 | 18.36 | 18.35 | 0.07 | 0.38% | 18.14 | 18.38 | 15479 | 2830.37 | 0.84% |
| 2025-07-10 | 18.25 | 18.28 | 0.01 | 0.05% | 18.18 | 18.35 | 11961 | 2183.01 | 0.65% |
| 2025-07-09 | 18.44 | 18.27 | -0.15 | -0.81% | 18.23 | 18.60 | 13964 | 2560.03 | 0.76% |
| 2025-07-08 | 18.16 | 18.42 | 0.26 | 1.43% | 18.16 | 18.68 | 22143 | 4069.15 | 1.21% |
| 2025-07-07 | 18.15 | 18.16 | -0.08 | -0.44% | 18.10 | 18.26 | 9352 | 1697.15 | 0.51% |
| 2025-07-04 | 18.38 | 18.24 | -0.15 | -0.82% | 18.15 | 18.39 | 19495 | 3560.49 | 1.06% |
| 2025-07-03 | 18.42 | 18.39 | 0.02 | 0.11% | 18.23 | 18.45 | 14801 | 2714.42 | 0.81% |
| 2025-07-02 | 18.98 | 18.37 | -0.27 | -1.45% | 18.24 | 18.98 | 29699 | 5491.87 | 1.62% |
| 2025-07-01 | 18.47 | 18.64 | 0.19 | 1.03% | 18.35 | 18.75 | 31227 | 5808.23 | 1.70% |
| 2025-06-30 | 18.09 | 18.45 | 0.37 | 2.05% | 18.01 | 18.50 | 27203 | 4994.39 | 1.48% |
| 2025-06-27 | 18.08 | 18.08 | 0.01 | 0.06% | 18.00 | 18.23 | 23307 | 4212.95 | 1.27% |
| 2025-06-26 | 18.22 | 18.07 | -0.23 | -1.26% | 18.06 | 18.41 | 19452 | 3538.73 | 1.06% |
| 2025-06-25 | 18.35 | 18.30 | 0.09 | 0.49% | 18.10 | 18.39 | 20661 | 3766.64 | 1.13% |
| 2025-06-24 | 18.03 | 18.21 | 0.31 | 1.73% | 17.88 | 18.21 | 21888 | 3958.31 | 1.19% |
| 2025-06-23 | 17.79 | 17.90 | 0.08 | 0.45% | 17.60 | 17.93 | 19275 | 3431.99 | 1.05% |
| 2025-06-20 | 18.01 | 17.82 | -0.17 | -0.94% | 17.80 | 18.13 | 21359 | 3825.20 | 1.16% |
| 2025-06-19 | 18.28 | 17.99 | -0.48 | -2.60% | 17.90 | 18.50 | 44152 | 8020.09 | 2.41% |
| 2025-06-18 | 18.60 | 18.47 | -0.05 | -0.27% | 18.22 | 19.54 | 47114 | 8756.27 | 2.57% |
| 2025-06-17 | 19.10 | 18.52 | -0.83 | -4.29% | 18.27 | 19.12 | 95826 | 17830.27 | 5.23% |
| 2025-06-16 | 17.90 | 19.35 | 1.43 | 7.98% | 17.79 | 19.71 | 137204 | 26285.55 | 7.48% |
| 2025-06-13 | 18.03 | 17.92 | -0.26 | -1.43% | 17.80 | 18.33 | 17908 | 3221.01 | 0.98% |
| 2025-06-12 | 18.20 | 18.18 | -0.02 | -0.11% | 18.01 | 18.30 | 12438 | 2260.67 | 0.68% |
| 2025-06-11 | 18.31 | 18.20 | 0.04 | 0.22% | 18.13 | 18.35 | 11673 | 2129.49 | 0.64% |
| 2025-06-10 | 18.47 | 18.16 | -0.35 | -1.89% | 17.98 | 18.50 | 22436 | 4092.73 | 1.22% |
| 2025-06-09 | 18.49 | 18.51 | 0.03 | 0.16% | 18.33 | 18.59 | 20678 | 3814.73 | 1.13% |
| 2025-06-06 | 18.58 | 18.48 | -0.11 | -0.59% | 18.34 | 18.74 | 16972 | 3136.73 | 0.93% |
| 2025-06-05 | 18.67 | 18.59 | -0.10 | -0.54% | 18.44 | 18.67 | 16161 | 2995.13 | 0.88% |
| 2025-06-04 | 18.63 | 18.69 | 0.24 | 1.30% | 18.41 | 18.86 | 15282 | 2852.97 | 0.83% |
| 2025-06-03 | 18.51 | 18.50 | -0.08 | -0.43% | 18.48 | 18.75 | 15343 | 2850.49 | 0.84% |
| 2025-05-30 | 19.03 | 18.58 | -0.57 | -2.98% | 18.49 | 19.15 | 29126 | 5451.02 | 1.59% |
| 2025-05-29 | 18.95 | 19.15 | 0.30 | 1.59% | 18.86 | 19.27 | 23103 | 4421.47 | 1.26% |
| 2025-05-28 | 19.20 | 18.85 | -0.37 | -1.93% | 18.84 | 19.26 | 15685 | 2977.48 | 0.86% |
| 2025-05-27 | 19.13 | 19.22 | -0.01 | -0.05% | 19.00 | 19.38 | 16505 | 3166.26 | 0.90% |
| 2025-05-26 | 19.09 | 19.23 | 0.16 | 0.84% | 18.97 | 19.25 | 15722 | 3005.06 | 0.86% |
| 2025-05-23 | 18.90 | 19.07 | 0.05 | 0.26% | 18.90 | 19.49 | 25533 | 4907.62 | 1.39% |
| 2025-05-22 | 19.31 | 19.02 | -0.28 | -1.45% | 18.98 | 19.43 | 26535 | 5086.74 | 1.45% |
| 2025-05-21 | 19.60 | 19.30 | -0.39 | -1.98% | 19.19 | 19.90 | 29285 | 5673.04 | 1.60% |
| 2025-05-20 | 19.62 | 19.69 | 0.03 | 0.15% | 19.46 | 19.99 | 46918 | 9271.31 | 2.56% |
| 2025-05-19 | 19.58 | 19.66 | 0.39 | 2.02% | 19.42 | 20.02 | 53632 | 10560.77 | 2.92% |
| 2025-05-16 | 19.09 | 19.27 | 0.11 | 0.57% | 19.09 | 19.47 | 18271 | 3534.26 | 1.00% |
| 2025-05-15 | 19.32 | 19.16 | -0.21 | -1.08% | 19.15 | 19.50 | 19503 | 3757.16 | 1.06% |
| 2025-05-14 | 19.41 | 19.37 | -0.04 | -0.21% | 19.24 | 19.50 | 31730 | 6134.22 | 1.73% |
| 2025-05-13 | 19.89 | 19.41 | -0.38 | -1.92% | 19.36 | 19.89 | 38328 | 7502.31 | 2.09% |
| 2025-05-12 | 19.59 | 19.79 | 0.10 | 0.51% | 19.45 | 19.81 | 39046 | 7676.97 | 2.13% |
| 2025-05-09 | 19.49 | 19.69 | 0.19 | 0.97% | 19.30 | 20.00 | 56331 | 11077.53 | 3.07% |
| 2025-05-08 | 19.28 | 19.50 | 0.22 | 1.14% | 19.18 | 19.53 | 38402 | 7455.18 | 2.09% |
| 2025-05-07 | 19.46 | 19.28 | -0.10 | -0.52% | 19.10 | 19.61 | 27634 | 5341.93 | 1.51% |
| 2025-05-06 | 19.07 | 19.38 | 0.31 | 1.63% | 19.06 | 19.43 | 25686 | 4954.92 | 1.40% |
| 2025-04-30 | 19.10 | 19.07 | 0.01 | 0.05% | 18.94 | 19.20 | 20572 | 3927.79 | 1.12% |
| 2025-04-29 | 18.77 | 19.06 | 0.29 | 1.55% | 18.66 | 19.29 | 29737 | 5662.96 | 1.62% |
| 2025-04-28 | 19.69 | 18.77 | -0.85 | -4.33% | 18.73 | 19.72 | 48606 | 9263.85 | 2.65% |
| 2025-04-25 | 19.51 | 19.62 | -0.02 | -0.10% | 19.32 | 19.90 | 40448 | 7903.92 | 2.21% |
| 2025-04-24 | 19.29 | 19.64 | 0.44 | 2.29% | 19.23 | 20.48 | 78263 | 15567.31 | 4.27% |
| 2025-04-23 | 19.28 | 19.20 | 0.04 | 0.21% | 19.13 | 19.48 | 23893 | 4598.41 | 1.30% |
| 2025-04-22 | 18.92 | 19.16 | 0.15 | 0.79% | 18.92 | 19.55 | 43867 | 8428.95 | 2.39% |
| 2025-04-21 | 18.40 | 19.01 | 0.44 | 2.37% | 18.40 | 19.07 | 29006 | 5445.56 | 1.58% |
| 2025-04-18 | 18.60 | 18.57 | 0.13 | 0.70% | 18.43 | 18.87 | 27954 | 5197.19 | 1.52% |
| 2025-04-17 | 18.15 | 18.44 | 0.29 | 1.60% | 18.00 | 18.70 | 38827 | 7148.10 | 2.12% |
| 2025-04-16 | 18.30 | 18.15 | -0.59 | -3.15% | 18.02 | 18.74 | 50610 | 9278.98 | 2.76% |
| 2025-04-15 | 18.05 | 18.74 | 0.70 | 3.88% | 18.05 | 19.84 | 89669 | 17144.80 | 4.89% |
| 2025-04-14 | 18.23 | 18.04 | -0.15 | -0.82% | 17.95 | 18.55 | 27162 | 4940.13 | 1.48% |
| 2025-04-11 | 17.70 | 18.19 | 0.49 | 2.77% | 17.60 | 18.36 | 27885 | 5052.33 | 1.52% |
| 2025-04-10 | 17.60 | 17.70 | 0.44 | 2.55% | 17.48 | 18.05 | 33477 | 5956.68 | 1.83% |
| 2025-04-09 | 16.77 | 17.26 | 0.21 | 1.23% | 16.38 | 17.32 | 41668 | 7045.60 | 2.27% |
| 2025-04-08 | 16.50 | 17.05 | 0.53 | 3.21% | 16.30 | 17.42 | 54937 | 9347.92 | 3.00% |
上证大盘股票行情在线 K线走势图
