泰禾股份
SZ301665 Forward-adjusted GEM
22.03
+0.25
(+1.15%)
Open
21.99
High
22.10
Low
21.81
Prev close
21.78
Amplitude
1.33%
Volume
82.1万
Trading days
360
Data range
2025-04-11 ~ 2026-09-30
MA5
21.97
MA10
22.18
MA20
22.55
MA60
23.02
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 21.99 | 22.10 | 21.81 | 22.03 | 82万 |
| 2 | 2026-09-29 | 21.77 | 21.88 | 21.54 | 21.78 | 78万 |
| 3 | 2026-09-28 | 22.06 | 22.17 | 21.60 | 21.64 | 95万 |
| 4 | 2026-09-24 | 22.26 | 22.33 | 22.01 | 22.06 | 91万 |
| 5 | 2026-09-23 | 22.45 | 22.50 | 22.30 | 22.34 | 68万 |
| 6 | 2026-09-22 | 22.66 | 22.75 | 22.42 | 22.45 | 134万 |
| 7 | 2026-09-21 | 22.43 | 22.64 | 22.33 | 22.61 | 129万 |
| 8 | 2026-09-18 | 22.25 | 22.46 | 22.20 | 22.43 | 154万 |
| 9 | 2026-09-17 | 22.28 | 22.45 | 21.93 | 22.13 | 133万 |
| 10 | 2026-09-16 | 22.55 | 22.61 | 22.25 | 22.36 | 144万 |
| 11 | 2026-09-15 | 22.47 | 22.85 | 22.20 | 22.56 | 163万 |
| 12 | 2026-09-14 | 21.97 | 22.46 | 21.71 | 22.46 | 168万 |
52W
Data range
20.52
11.8%
33.30
High/low over the last 250 trading days, and where the price sits.
← Stocks