泰禾智能（603656）历史行情

以下为泰禾智能近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	17.210	17.090	17.220	16.490	-0.090	-0.524%	2.24万	0.00亿	0.000%
2026-10-08	17.260	17.180	17.330	17.060	-0.010	-0.058%	1.46万	0.00亿	0.000%
2026-10-07	17.480	17.190	17.490	17.050	-0.220	-1.264%	155.19万	0.27亿	0.848%
2026-10-06	17.480	17.190	17.490	17.050	-0.220	-1.264%	155.19万	0.27亿	0.848%
2026-10-05	17.480	17.190	17.490	17.050	-0.220	-1.264%	155.19万	0.27亿	0.848%
2026-10-02	17.480	17.190	17.490	17.050	-0.220	-1.264%	155.19万	0.27亿	0.848%
2026-10-01	17.480	17.190	17.490	17.050	-0.220	-1.264%	155.19万	0.27亿	0.848%
2026-09-30	17.480	17.190	17.490	17.050	-0.220	-1.264%	1.55万	0.00亿	0.000%
2026-09-29	17.420	17.410	17.520	17.230	0.060	0.346%	1.11万	0.00亿	0.000%
2026-09-28	17.600	17.350	17.600	17.220	-0.210	-1.196%	1.47万	0.00亿	0.000%
2026-09-27	17.600	17.560	17.700	17.470	-0.010	-0.057%	158.90万	0.28亿	0.869%
2026-09-24	17.600	17.560	17.700	17.470	-0.010	-0.057%	1.59万	0.00亿	0.000%
2026-09-23	17.360	17.570	17.580	17.260	0.190	1.093%	1.66万	0.00亿	0.000%
2026-09-22	17.400	17.380	17.660	17.330	-0.020	-0.115%	2.81万	0.00亿	0.000%
2026-09-21	17.330	17.400	17.490	17.220	0.080	0.462%	1.90万	0.00亿	0.000%
2026-09-18	17.480	17.320	17.670	17.300	-0.120	-0.688%	1.47万	0.00亿	0.000%
2026-09-17	17.240	17.440	17.500	17.160	0.130	0.751%	1.49万	0.00亿	0.000%
2026-09-16	17.100	17.310	17.430	17.050	0.180	1.051%	1.49万	0.00亿	0.000%
2026-09-15	17.000	17.130	17.140	16.850	0.170	1.002%	1.47万	0.00亿	0.000%
2026-09-14	16.850	16.960	17.020	16.740	0.130	0.772%	0.87万	0.00亿	0.000%
2026-09-11	17.190	16.830	17.230	16.700	-0.280	-1.636%	1.83万	0.00亿	0.000%
2026-09-10	17.320	17.110	17.450	17.100	-0.270	-1.554%	1.17万	0.00亿	0.000%
2026-09-09	17.370	17.380	17.690	17.330	-0.100	-0.572%	1.14万	0.00亿	0.000%
2026-09-08	17.330	17.480	17.510	17.200	0.170	0.982%	1.06万	0.00亿	0.000%
2026-09-07	17.280	17.310	17.360	17.080	0.100	0.581%	0.95万	0.00亿	0.000%
2026-09-04	17.330	17.210	17.560	17.120	-0.050	-0.290%	1.65万	0.00亿	0.000%
2026-09-03	17.430	17.260	17.570	17.170	-0.170	-0.975%	1.41万	0.00亿	0.000%
2026-09-02	17.660	17.430	17.690	17.360	-0.290	-1.637%	1.19万	0.00亿	0.000%
2026-09-01	17.630	17.720	17.730	17.530	0.140	0.796%	1.25万	0.00亿	0.000%
2026-08-31	17.480	17.580	17.710	17.450	0.010	0.057%	1.41万	0.00亿	0.000%
2026-08-28	17.580	17.570	18.140	17.520	-0.010	-0.057%	1.97万	0.00亿	0.000%
2026-08-27	17.450	17.580	17.580	17.230	0.100	0.572%	1.19万	0.00亿	0.000%
2026-08-26	17.360	17.480	17.580	17.200	0.130	0.749%	1.32万	0.00亿	0.000%
2026-08-25	17.160	17.350	17.380	17.040	0.190	1.107%	1.03万	0.00亿	0.000%
2026-08-24	17.520	17.160	17.520	17.040	-0.370	-2.111%	1.58万	0.00亿	0.000%
2026-08-21	17.360	17.530	17.590	17.110	0.160	0.921%	1.34万	0.00亿	0.000%
2026-08-20	17.590	17.370	17.590	17.200	0.020	0.115%	1.19万	0.00亿	0.000%
2026-08-19	17.800	17.350	18.080	17.300	-0.710	-3.931%	2.40万	0.00亿	0.000%
2026-08-18	17.850	18.060	18.170	17.620	0.360	2.034%	2.15万	0.00亿	0.000%
2026-08-17	17.540	17.700	17.790	17.430	0.190	1.085%	1.43万	0.00亿	0.000%
2026-08-14	17.610	17.510	17.700	17.390	-0.130	-0.737%	1.56万	0.00亿	0.000%
2026-08-13	17.890	17.640	17.980	17.630	-0.350	-1.946%	2.12万	0.00亿	0.000%
2026-08-12	17.690	17.990	18.300	17.600	0.300	1.696%	2.95万	0.00亿	0.000%
2026-08-11	17.900	17.690	17.900	17.480	-0.110	-0.618%	1.19万	0.00亿	0.000%
2026-08-10	17.570	17.800	17.820	17.450	0.200	1.136%	1.60万	0.00亿	0.000%
2026-08-07	17.600	17.600	17.860	17.360	-0.050	-0.283%	1.49万	0.00亿	0.000%
2026-08-06	17.700	17.650	18.260	17.420	-0.040	-0.226%	2.22万	0.00亿	0.000%
2026-08-05	17.280	17.690	17.690	17.280	0.280	1.608%	1.59万	0.00亿	0.000%
2026-08-04	17.500	17.410	17.550	17.250	0.030	0.173%	1.57万	0.00亿	0.000%
2026-08-03	17.480	17.380	17.700	17.270	0.110	0.637%	1.60万	0.00亿	0.000%
2026-07-31	17.020	17.270	17.290	17.020	0.330	1.948%	1.58万	0.00亿	0.000%
2026-07-30	17.030	16.940	17.570	16.920	-0.210	-1.224%	2.20万	0.00亿	0.000%
2026-07-29	17.030	17.150	17.210	16.910	0.120	0.705%	1.27万	0.00亿	0.000%
2026-07-28	17.030	17.030	17.150	16.850	0.050	0.294%	1.34万	0.00亿	0.000%
2026-07-27	17.050	16.980	17.250	16.810	0.400	2.413%	1.99万	0.00亿	0.000%
2026-07-24	16.940	16.580	17.030	16.570	-0.450	-2.642%	1.07万	0.00亿	0.000%
2026-07-23	16.620	17.030	17.060	16.620	0.280	1.672%	1.45万	0.00亿	0.000%
2026-07-22	16.640	16.750	17.000	16.510	0.040	0.239%	2.28万	0.00亿	0.000%
2026-07-21	16.780	16.710	16.800	15.970	-0.090	-0.536%	3.12万	0.00亿	0.000%
2026-07-20	17.000	16.800	17.120	16.490	-0.020	-0.119%	3.31万	0.00亿	0.000%
2026-07-17	17.580	16.820	17.890	16.820	-0.860	-4.864%	2.80万	0.00亿	0.000%
2026-07-16	17.430	17.680	18.030	17.430	0.260	1.493%	2.03万	0.00亿	0.000%
2026-07-15	18.180	17.420	18.180	17.340	-0.140	-0.797%	2.48万	0.00亿	0.000%
2026-07-14	17.000	17.560	17.600	16.800	0.550	3.233%	2.98万	0.00亿	0.000%
2026-07-13	17.020	17.010	17.320	16.560	0.010	0.059%	3.08万	0.00亿	0.000%
2026-07-10	16.990	17.000	17.330	16.830	-0.050	-0.293%	1.54万	0.00亿	0.000%
2026-07-09	17.300	17.050	17.300	16.580	-0.090	-0.525%	2.01万	0.00亿	0.000%
2026-07-08	17.410	17.140	17.510	17.100	-0.280	-1.607%	1.56万	0.00亿	0.000%
2026-07-07	17.590	17.420	17.920	17.370	-0.310	-1.748%	2.57万	0.00亿	0.000%
2026-07-06	17.450	17.730	18.020	17.440	0.260	1.488%	2.99万	0.00亿	0.000%
2026-07-03	17.300	17.470	17.700	17.070	0.230	1.334%	2.19万	0.00亿	0.000%
2026-07-02	17.600	17.240	17.950	17.240	-0.360	-2.045%	2.71万	0.00亿	0.000%
2026-07-01	17.560	17.600	17.900	17.390	0.020	0.114%	2.79万	0.00亿	0.000%
2026-06-30	17.310	17.580	18.050	17.260	0.160	0.918%	2.27万	0.00亿	0.000%
2026-06-29	16.870	17.420	17.600	16.550	0.400	2.350%	2.93万	0.00亿	0.000%
2026-06-26	17.570	17.020	17.730	16.810	-0.470	-2.687%	2.91万	0.00亿	0.000%
2026-06-25	17.990	17.490	18.090	17.480	-0.510	-2.833%	3.42万	0.00亿	0.000%
2026-06-24	18.370	18.000	18.970	17.880	-0.310	-1.693%	3.86万	0.00亿	0.000%
2026-06-23	18.260	18.310	18.610	18.180	-0.090	-0.489%	2.26万	0.00亿	0.000%
2026-06-22	18.540	18.400	18.540	17.720	-0.150	-0.809%	3.62万	0.00亿	0.000%
2026-06-18	18.100	18.550	18.990	17.900	0.350	1.923%	4.04万	0.00亿	0.000%
2026-06-17	18.360	18.200	18.760	18.060	-0.260	-1.408%	3.01万	0.00亿	0.000%
2026-06-16	18.150	18.460	18.550	17.710	0.300	1.652%	3.88万	0.00亿	0.000%
2026-06-15	18.500	18.160	18.780	18.080	-0.060	-0.329%	3.91万	0.00亿	0.000%
2026-06-12	18.200	18.220	18.800	17.820	0.190	1.054%	4.01万	0.00亿	0.000%
2026-06-11	17.740	18.030	18.320	17.440	0.150	0.839%	4.05万	0.00亿	0.000%
2026-06-10	17.910	17.880	17.970	17.250	-0.180	-0.997%	4.52万	0.00亿	0.000%
2026-06-09	18.700	18.060	18.710	17.970	-0.601	-3.221%	5.51万	0.00亿	0.000%
2026-06-08	19.071	18.661	19.071	18.271	-0.500	-2.609%	6.18万	0.00亿	0.000%
2026-06-05	19.511	19.161	19.821	19.021	-0.450	-2.295%	6.52万	0.00亿	0.000%
2026-06-04	20.511	19.611	20.701	19.521	-0.530	-2.631%	9.81万	0.00亿	0.000%
2026-06-03	18.311	20.141	20.141	18.291	1.840	10.054%	5.76万	0.00亿	0.000%
2026-06-02	18.071	18.301	18.351	17.861	0.230	1.273%	3.02万	0.00亿	0.000%
2026-06-01	17.911	18.071	18.281	17.691	0.220	1.232%	2.72万	0.00亿	0.000%
2026-05-29	18.311	17.851	18.441	17.731	-0.420	-2.299%	3.49万	0.00亿	0.000%
2026-05-28	18.101	18.271	18.451	18.031	0.090	0.495%	2.14万	0.00亿	0.000%
2026-05-27	18.241	18.181	18.511	18.061	-0.150	-0.818%	2.99万	0.00亿	0.000%
2026-05-26	18.551	18.331	18.601	18.061	-0.280	-1.504%	3.21万	0.00亿	0.000%
2026-05-25	18.671	18.611	18.941	18.511	-0.060	-0.321%	2.53万	0.00亿	0.000%
2026-05-22	18.561	18.671	18.851	18.211	0.200	1.083%	2.61万	0.00亿	0.000%
2026-05-21	18.901	18.471	19.151	18.431	-0.470	-2.481%	3.14万	0.00亿	0.000%
2026-05-20	18.951	18.941	19.021	18.671	0.030	0.159%	2.04万	0.00亿	0.000%
2026-05-19	18.841	18.911	19.011	18.651	0.050	0.265%	1.92万	0.00亿	0.000%
2026-05-18	19.291	18.861	19.291	18.641	-0.240	-1.256%	3.11万	0.00亿	0.000%
2026-05-15	19.181	19.101	19.511	19.001	-0.090	-0.469%	2.49万	0.00亿	0.000%
2026-05-14	19.631	19.191	19.641	19.131	-0.330	-1.690%	2.47万	0.00亿	0.000%
2026-05-13	19.701	19.521	19.701	19.301	-0.110	-0.560%	2.76万	0.00亿	0.000%
2026-05-12	20.001	19.631	20.021	19.611	-0.240	-1.208%	2.74万	0.00亿	0.000%
2026-05-11	20.341	19.871	20.341	19.831	-0.370	-1.828%	3.26万	0.00亿	0.000%
2026-05-08	19.951	20.241	20.531	19.781	0.200	0.998%	3.41万	0.00亿	0.000%
2026-05-07	20.121	20.041	20.291	19.911	0.060	0.300%	2.83万	0.00亿	0.000%
2026-05-06	19.971	19.981	20.201	19.861	0.070	0.352%	2.20万	0.00亿	0.000%
2026-04-30	19.791	19.911	20.001	19.731	0.030	0.151%	2.09万	0.00亿	0.000%
2026-04-29	19.971	19.881	20.301	19.851	-0.090	-0.451%	2.53万	0.00亿	0.000%
2026-04-28	20.341	19.971	20.441	19.861	-0.410	-2.012%	2.73万	0.00亿	0.000%
2026-04-27	20.351	20.381	20.551	19.951	0.470	2.361%	4.12万	0.00亿	0.000%
2026-04-24	20.051	19.911	20.091	19.831	-0.170	-0.847%	3.43万	0.00亿	0.000%
2026-04-23	20.431	20.081	20.441	20.001	-0.320	-1.569%	2.17万	0.00亿	0.000%
2026-04-22	20.451	20.401	20.691	20.261	0.050	0.246%	2.71万	0.00亿	0.000%
2026-04-21	21.011	20.351	21.071	20.331	-0.620	-2.956%	3.24万	0.00亿	0.000%
2026-04-20	21.071	20.971	21.141	20.631	-0.100	-0.475%	2.57万	0.00亿	0.000%
2026-04-17	20.501	21.071	21.441	20.231	0.600	2.931%	4.01万	0.00亿	0.000%
2026-04-16	20.531	20.471	20.531	20.321	-0.030	-0.146%	1.77万	0.00亿	0.000%
2026-04-15	20.801	20.501	21.021	20.371	-0.250	-1.205%	2.36万	0.00亿	0.000%
2026-04-14	20.901	20.751	21.091	20.681	-0.010	-0.048%	1.83万	0.00亿	0.000%
2026-04-13	20.411	20.761	20.901	20.211	0.000	0.000%	2.02万	0.00亿	0.000%
2026-04-10	20.401	20.451	20.751	20.341	0.000	0.000%	1.68万	0.00亿	0.000%
2026-04-09	20.751	20.251	20.751	20.151	0.000	0.000%	1.60万	0.00亿	0.000%
2026-04-08	20.661	20.791	20.941	20.601	0.000	0.000%	2.53万	0.00亿	0.000%
2026-04-07	20.151	20.201	20.401	20.001	0.000	0.000%	1.49万	0.00亿	0.000%
2026-04-03	20.571	20.261	20.901	20.151	0.000	0.000%	1.85万	0.00亿	0.000%
2026-04-02	20.811	20.641	21.021	20.521	0.000	0.000%	1.72万	0.00亿	0.000%
2026-04-01	21.121	20.911	21.221	20.831	0.000	0.000%	1.52万	0.00亿	0.000%