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 |
|---|
| 2025-12-19 | 21.70 | 21.77 | 0.18 | 0.83% | 21.50 | 21.85 | 16317 | 3541.96 | 0.89% |
| 2025-12-18 | 21.69 | 21.59 | -0.08 | -0.37% | 21.53 | 21.85 | 16469 | 3570.63 | 0.90% |
| 2025-12-17 | 21.85 | 21.67 | -0.02 | -0.09% | 21.30 | 22.07 | 22360 | 4824.21 | 1.22% |
| 2025-12-16 | 22.19 | 21.69 | -0.51 | -2.30% | 21.63 | 22.26 | 19815 | 4315.84 | 1.08% |
| 2025-12-15 | 22.32 | 22.20 | -0.35 | -1.55% | 22.12 | 22.51 | 27358 | 6093.63 | 1.49% |
| 2025-12-12 | 22.61 | 22.55 | -0.19 | -0.84% | 22.52 | 22.88 | 22107 | 5010.78 | 1.21% |
| 2025-12-11 | 23.05 | 22.74 | -0.26 | -1.13% | 22.70 | 23.17 | 20470 | 4690.04 | 1.12% |
| 2025-12-10 | 23.39 | 23.00 | -0.32 | -1.37% | 22.90 | 23.42 | 19119 | 4400.74 | 1.04% |
| 2025-12-09 | 23.43 | 23.32 | -0.14 | -0.60% | 23.30 | 24.15 | 31302 | 7396.13 | 1.71% |
| 2025-12-08 | 23.20 | 23.46 | 0.19 | 0.82% | 23.01 | 23.56 | 22962 | 5347.73 | 1.25% |
| 2025-12-05 | 23.16 | 23.27 | 0.26 | 1.13% | 22.81 | 23.27 | 21101 | 4873.45 | 1.15% |
| 2025-12-04 | 23.30 | 23.01 | -0.12 | -0.52% | 23.00 | 23.59 | 27344 | 6377.69 | 1.49% |
| 2025-12-03 | 23.05 | 23.13 | 0.08 | 0.35% | 22.90 | 23.33 | 28997 | 6707.97 | 1.58% |
| 2025-12-02 | 23.16 | 23.05 | -0.04 | -0.17% | 22.78 | 23.18 | 23276 | 5343.34 | 1.27% |
| 2025-12-01 | 23.15 | 23.09 | 0.10 | 0.43% | 22.82 | 23.20 | 17600 | 4052.75 | 0.96% |
| 2025-11-28 | 22.62 | 22.99 | 0.30 | 1.32% | 22.61 | 23.05 | 16101 | 3690.39 | 0.88% |
| 2025-11-27 | 22.85 | 22.69 | -0.05 | -0.22% | 22.67 | 23.20 | 16241 | 3723.95 | 0.89% |
| 2025-11-26 | 22.75 | 22.74 | -0.21 | -0.92% | 22.68 | 23.09 | 24627 | 5628.32 | 1.34% |
| 2025-11-25 | 22.66 | 22.95 | 0.38 | 1.68% | 22.60 | 23.17 | 27988 | 6410.72 | 1.53% |
| 2025-11-24 | 22.20 | 22.57 | 0.37 | 1.67% | 22.12 | 22.85 | 34796 | 7809.00 | 1.90% |
| 2025-11-21 | 22.90 | 22.20 | -0.87 | -3.77% | 22.11 | 23.18 | 39586 | 8898.52 | 2.16% |
| 2025-11-20 | 23.38 | 23.07 | -0.30 | -1.28% | 22.93 | 23.59 | 34074 | 7916.94 | 1.86% |
| 2025-11-19 | 23.95 | 23.37 | -0.58 | -2.42% | 23.26 | 24.06 | 35795 | 8425.29 | 1.95% |
| 2025-11-18 | 23.86 | 23.95 | -0.01 | -0.04% | 23.69 | 24.22 | 33296 | 7972.92 | 1.82% |
| 2025-11-17 | 24.62 | 23.96 | -0.64 | -2.60% | 23.75 | 24.67 | 54443 | 13087.48 | 2.97% |
| 2025-11-14 | 24.52 | 24.60 | 0.04 | 0.16% | 24.28 | 25.00 | 34604 | 8554.66 | 1.89% |
| 2025-11-13 | 24.66 | 24.56 | -0.34 | -1.37% | 24.40 | 25.29 | 57654 | 14277.42 | 3.14% |
| 2025-11-12 | 25.15 | 24.90 | -0.31 | -1.23% | 24.46 | 25.17 | 50051 | 12372.27 | 2.73% |
| 2025-11-11 | 24.24 | 25.21 | 0.97 | 4.00% | 24.10 | 26.08 | 106583 | 26949.80 | 5.81% |
| 2025-11-10 | 24.49 | 24.24 | -0.15 | -0.62% | 23.96 | 24.64 | 44488 | 10766.81 | 2.43% |
| 2025-11-07 | 25.06 | 24.39 | -0.67 | -2.67% | 24.36 | 25.06 | 55100 | 13552.99 | 3.00% |
| 2025-11-06 | 24.78 | 25.06 | 0.28 | 1.13% | 24.57 | 25.40 | 62896 | 15700.99 | 3.43% |
| 2025-11-05 | 24.30 | 24.78 | 0.03 | 0.12% | 24.21 | 24.96 | 63500 | 15601.23 | 3.46% |
| 2025-11-04 | 25.40 | 24.75 | -0.70 | -2.75% | 24.45 | 26.50 | 141837 | 35539.50 | 7.73% |
| 2025-11-03 | 23.83 | 25.45 | 2.02 | 8.62% | 23.50 | 25.77 | 202343 | 51100.84 | 11.03% |
| 2025-10-31 | 22.27 | 23.43 | 1.12 | 5.02% | 22.08 | 24.38 | 117332 | 27760.76 | 6.40% |
| 2025-10-30 | 22.03 | 22.31 | 0.16 | 0.72% | 21.71 | 22.77 | 63080 | 13961.01 | 3.44% |
| 2025-10-29 | 21.98 | 22.15 | 0.21 | 0.96% | 21.68 | 22.50 | 63634 | 14086.73 | 3.47% |
| 2025-10-28 | 22.00 | 21.94 | -0.18 | -0.81% | 21.85 | 22.27 | 24604 | 5415.42 | 1.34% |
| 2025-10-27 | 22.14 | 22.12 | -0.09 | -0.41% | 21.75 | 22.47 | 36873 | 8133.27 | 2.01% |
| 2025-10-24 | 21.81 | 22.21 | 0.50 | 2.30% | 21.61 | 22.42 | 37659 | 8324.24 | 2.05% |
| 2025-10-23 | 22.14 | 21.71 | -0.33 | -1.50% | 21.45 | 22.14 | 33297 | 7205.73 | 1.82% |
| 2025-10-22 | 22.15 | 22.04 | -0.09 | -0.41% | 21.89 | 22.25 | 23516 | 5192.65 | 1.28% |
| 2025-10-21 | 22.19 | 22.13 | -0.02 | -0.09% | 21.89 | 22.39 | 29905 | 6618.30 | 1.63% |
| 2025-10-20 | 21.63 | 22.15 | 0.70 | 3.26% | 21.55 | 22.38 | 38644 | 8538.82 | 2.11% |
| 2025-10-17 | 22.38 | 21.45 | -0.89 | -3.98% | 21.34 | 22.43 | 41292 | 8970.17 | 2.25% |
| 2025-10-16 | 22.26 | 22.34 | 0.08 | 0.36% | 21.97 | 22.69 | 38152 | 8496.72 | 2.08% |
| 2025-10-15 | 22.14 | 22.26 | 0.39 | 1.78% | 21.90 | 22.38 | 30683 | 6783.14 | 1.67% |
| 2025-10-14 | 22.78 | 21.87 | -0.74 | -3.27% | 21.80 | 22.87 | 46884 | 10419.20 | 2.56% |
| 2025-10-13 | 21.62 | 22.61 | -0.08 | -0.35% | 21.38 | 22.65 | 51009 | 11303.36 | 2.78% |
| 2025-10-10 | 22.75 | 22.69 | -0.14 | -0.61% | 22.30 | 23.18 | 55204 | 12536.06 | 3.01% |
| 2025-10-09 | 22.87 | 22.83 | -0.05 | -0.22% | 22.74 | 23.65 | 75597 | 17553.18 | 4.12% |
| 2025-09-30 | 22.82 | 22.88 | -0.04 | -0.17% | 22.40 | 23.40 | 59975 | 13775.73 | 3.27% |
| 2025-09-29 | 22.30 | 22.92 | 0.53 | 2.37% | 22.25 | 23.65 | 114991 | 26509.42 | 6.27% |
| 2025-09-26 | 22.25 | 22.39 | 0.05 | 0.22% | 22.05 | 22.55 | 53537 | 11956.26 | 2.92% |
| 2025-09-25 | 22.26 | 22.34 | 0.09 | 0.40% | 21.98 | 22.46 | 71405 | 15924.47 | 3.89% |
| 2025-09-24 | 21.48 | 22.25 | 0.78 | 3.63% | 21.15 | 22.75 | 87179 | 19233.87 | 4.75% |
| 2025-09-23 | 21.60 | 21.47 | -0.10 | -0.46% | 21.01 | 21.68 | 48266 | 10290.23 | 2.63% |
| 2025-09-22 | 21.44 | 21.57 | 0.13 | 0.61% | 21.33 | 21.96 | 36208 | 7801.33 | 1.97% |
| 2025-09-19 | 21.39 | 21.44 | 0.23 | 1.08% | 21.05 | 21.52 | 55086 | 11715.27 | 3.00% |
| 2025-09-18 | 21.76 | 21.21 | -0.61 | -2.80% | 21.02 | 21.93 | 74882 | 16115.23 | 4.08% |
| 2025-09-17 | 21.92 | 21.82 | -0.08 | -0.37% | 21.75 | 22.16 | 71734 | 15713.47 | 3.91% |
| 2025-09-16 | 22.00 | 21.90 | -0.21 | -0.95% | 21.66 | 22.76 | 98902 | 21735.64 | 5.39% |
| 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% |
上证大盘股票行情在线 K线走势图
泰禾智能(603656)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
