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 |
|---|
| 2025-09-15 | 21.91 | 22.11 | 0.06 | 0.27% | 21.75 | 22.36 | 86495 | 19050.70 | 4.72% |
| 2025-09-12 | 22.50 | 22.05 | -0.12 | -0.54% | 22.03 | 22.85 | 115696 | 25882.71 | 6.31% |
| 2025-09-11 | 22.19 | 22.17 | -0.18 | -0.81% | 21.75 | 22.61 | 137532 | 30365.16 | 7.50% |
| 2025-09-10 | 20.97 | 22.35 | 0.72 | 3.33% | 20.97 | 22.61 | 182640 | 40127.80 | 9.96% |
| 2025-09-09 | 23.41 | 21.63 | 0.34 | 1.60% | 21.51 | 23.42 | 304416 | 68693.46 | 16.60% |
| 2025-09-08 | 19.51 | 21.29 | 1.94 | 10.03% | 19.51 | 21.29 | 120578 | 25133.86 | 6.58% |
| 2025-09-05 | 18.52 | 19.35 | 0.77 | 4.14% | 18.44 | 19.50 | 77228 | 14840.92 | 4.21% |
| 2025-09-04 | 18.22 | 18.58 | 0.27 | 1.47% | 18.22 | 19.21 | 58407 | 10992.70 | 3.19% |
| 2025-09-03 | 18.63 | 18.31 | -0.35 | -1.88% | 18.21 | 18.77 | 29187 | 5377.00 | 1.59% |
| 2025-09-02 | 19.00 | 18.66 | -0.29 | -1.53% | 18.35 | 19.08 | 42754 | 7945.85 | 2.33% |
| 2025-09-01 | 18.89 | 18.95 | 0.20 | 1.07% | 18.76 | 19.08 | 32949 | 6226.74 | 1.80% |
| 2025-08-29 | 18.93 | 18.75 | -0.24 | -1.26% | 18.67 | 19.00 | 35268 | 6631.67 | 1.92% |
| 2025-08-28 | 19.17 | 18.99 | -0.14 | -0.73% | 18.51 | 19.36 | 58615 | 11104.49 | 3.20% |
| 2025-08-27 | 19.73 | 19.13 | -0.45 | -2.30% | 19.11 | 19.84 | 55014 | 10729.34 | 3.00% |
| 2025-08-26 | 19.34 | 19.58 | 0.26 | 1.35% | 19.20 | 19.78 | 51831 | 10149.36 | 2.83% |
| 2025-08-25 | 19.50 | 19.32 | -0.13 | -0.67% | 19.10 | 19.50 | 59157 | 11417.55 | 3.23% |
| 2025-08-22 | 19.38 | 19.45 | -0.01 | -0.05% | 19.33 | 19.55 | 33989 | 6598.28 | 1.85% |
| 2025-08-21 | 19.72 | 19.46 | -0.05 | -0.26% | 19.39 | 19.76 | 32140 | 6275.22 | 1.75% |
| 2025-08-20 | 19.62 | 19.51 | -0.10 | -0.51% | 19.47 | 19.69 | 32853 | 6421.65 | 1.79% |
| 2025-08-19 | 19.63 | 19.61 | 0.08 | 0.41% | 19.34 | 19.66 | 41947 | 8177.32 | 2.29% |
| 2025-08-18 | 19.70 | 19.53 | -0.08 | -0.41% | 19.45 | 19.72 | 37213 | 7282.28 | 2.03% |
| 2025-08-15 | 19.60 | 19.61 | 0.17 | 0.87% | 19.41 | 19.73 | 32385 | 6339.62 | 1.77% |
| 2025-08-14 | 19.91 | 19.44 | -0.44 | -2.21% | 19.41 | 19.99 | 39416 | 7721.26 | 2.15% |
| 2025-08-13 | 19.66 | 19.88 | 0.23 | 1.17% | 19.55 | 19.95 | 46268 | 9142.28 | 2.52% |
| 2025-08-12 | 19.61 | 19.65 | 0.04 | 0.20% | 19.52 | 19.84 | 27362 | 5363.91 | 1.49% |
| 2025-08-11 | 19.43 | 19.61 | 0.22 | 1.13% | 19.33 | 19.63 | 34951 | 6822.08 | 1.91% |
| 2025-08-08 | 19.60 | 19.39 | -0.13 | -0.67% | 19.30 | 19.60 | 34709 | 6734.40 | 1.89% |
| 2025-08-07 | 19.57 | 19.52 | -0.05 | -0.26% | 19.43 | 19.70 | 37541 | 7336.97 | 2.05% |
| 2025-08-06 | 19.52 | 19.57 | 0.04 | 0.20% | 19.41 | 19.59 | 31147 | 6077.98 | 1.70% |
| 2025-08-05 | 19.50 | 19.53 | -0.04 | -0.20% | 19.40 | 19.65 | 35275 | 6878.71 | 1.92% |
| 2025-08-04 | 19.15 | 19.57 | 0.35 | 1.82% | 19.12 | 19.68 | 73626 | 14342.81 | 4.02% |
| 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% |
上证大盘股票行情在线 K线走势图
