泰禾智能(603656)股票信息
| 股票代码 | 603656 |
| 股票名称 | 泰禾智能 |
| 最新价/元 | 10.80 |
| 涨跌额/元 | -0.46 |
| 涨跌幅/% | -4.09 |
| 买入/元 | 10.80 |
| 卖出/元 | 10.81 |
| 昨收/元 | 11.26 |
| 今开/元 | 11.26 |
| 最高/元 | 11.31 |
| 最低/元 | 10.70 |
| 成交量/手 | 36910.62 |
| 成交额/万 | 4041.38 |
| 股净值/元 | 180.00 |
| 市净率 | 1.56 |
| 总市值/万 | 198045.39 |
| 流通值/万 | 198045.39 |
| 换手率/% | 2.01 |
| 入市日期 | 2017-03-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
泰禾智能(603656)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 11.26 | 10.80 | -0.46 | -4.09 | 36910.62 | 4041.38 | 2.01 |
| 2024-10-10 | 11.23 | 11.26 | 0.11 | 0.99 | 43560.80 | 4929.00 | 2.38 |
| 2024-10-09 | 11.88 | 11.15 | -0.91 | -7.55 | 59860.80 | 6802.24 | 3.26 |
| 2024-10-08 | 12.65 | 12.06 | 0.56 | 4.87 | 103823.14 | 12438.42 | 5.66 |
| 2024-09-30 | 10.80 | 11.50 | 0.85 | 7.98 | 80162.16 | 9016.46 | 4.37 |
| 2024-09-27 | 10.64 | 10.65 | 0.29 | 2.80 | 21836.00 | 2301.86 | 1.19 |
| 2024-09-26 | 10.09 | 10.36 | 0.27 | 2.68 | 21906.20 | 2254.18 | 1.19 |
| 2024-09-25 | 9.94 | 10.09 | 0.18 | 1.82 | 22657.00 | 2293.01 | 1.24 |
| 2024-09-24 | 9.65 | 9.91 | 0.31 | 3.23 | 18670.00 | 1827.05 | 1.02 |
| 2024-09-23 | 9.55 | 9.60 | 0.05 | 0.52 | 7874.00 | 754.23 | 0.43 |
| 2024-09-20 | 9.57 | 9.55 | -0.02 | -0.21 | 9046.00 | 863.13 | 0.49 |
| 2024-09-19 | 9.36 | 9.57 | 0.23 | 2.46 | 14434.40 | 1373.76 | 0.79 |
| 2024-09-18 | 9.40 | 9.34 | -0.06 | -0.64 | 13655.60 | 1265.06 | 0.74 |
| 2024-09-13 | 9.61 | 9.40 | -0.25 | -2.59 | 9396.40 | 893.51 | 0.51 |
| 2024-09-12 | 9.75 | 9.65 | -0.10 | -1.03 | 10237.00 | 997.86 | 0.56 |
| 2024-09-11 | 9.85 | 9.75 | -0.11 | -1.12 | 10745.00 | 1050.57 | 0.59 |
| 2024-09-10 | 9.66 | 9.86 | 0.17 | 1.75 | 12508.00 | 1217.41 | 0.68 |
| 2024-09-09 | 9.59 | 9.69 | 0.02 | 0.21 | 10926.00 | 1055.74 | 0.60 |
| 2024-09-06 | 9.85 | 9.67 | -0.16 | -1.63 | 16592.00 | 1609.33 | 0.90 |
| 2024-09-05 | 9.77 | 9.83 | 0.05 | 0.51 | 8334.00 | 817.92 | 0.45 |
| 2024-09-04 | 9.75 | 9.78 | -0.11 | -1.11 | 11925.00 | 1170.73 | 0.65 |
| 2024-09-03 | 9.93 | 9.89 | 0.23 | 2.38 | 17947.00 | 1766.33 | 0.98 |
| 2024-09-02 | 9.90 | 9.66 | -0.22 | -2.23 | 19849.60 | 1945.08 | 1.08 |
| 2024-08-30 | 9.69 | 9.88 | 0.21 | 2.17 | 25163.00 | 2467.52 | 1.37 |
| 2024-08-29 | 9.42 | 9.67 | 0.25 | 2.65 | 13961.12 | 1337.68 | 0.76 |
| 2024-08-28 | 9.41 | 9.42 | 0.07 | 0.75 | 12796.00 | 1205.58 | 0.70 |
| 2024-08-27 | 9.59 | 9.35 | -0.26 | -2.71 | 14994.00 | 1411.95 | 0.82 |
| 2024-08-26 | 9.38 | 9.61 | 0.20 | 2.13 | 17086.60 | 1644.44 | 0.93 |
| 2024-08-23 | 9.60 | 9.41 | -0.21 | -2.18 | 19139.00 | 1801.64 | 1.04 |
| 2024-08-22 | 9.76 | 9.62 | -0.27 | -2.73 | 16796.00 | 1637.37 | 0.92 |
| 2024-08-21 | 9.71 | 9.89 | 0.10 | 1.02 | 18020.60 | 1791.79 | 0.98 |
| 2024-08-20 | 9.96 | 9.79 | -0.17 | -1.71 | 12425.80 | 1221.47 | 0.68 |
| 2024-08-19 | 10.06 | 9.96 | -0.09 | -0.90 | 11993.00 | 1197.02 | 0.65 |
| 2024-08-16 | 10.02 | 10.05 | 0.05 | 0.50 | 13450.00 | 1354.61 | 0.73 |
| 2024-08-15 | 9.89 | 10.00 | 0.10 | 1.01 | 13434.00 | 1335.73 | 0.73 |
| 2024-08-14 | 9.98 | 9.90 | -0.01 | -0.10 | 9028.60 | 898.37 | 0.49 |
| 2024-08-13 | 9.91 | 9.91 | -0.01 | -0.10 | 15306.00 | 1504.73 | 0.83 |
| 2024-08-12 | 9.92 | 9.92 | -0.04 | -0.40 | 8937.00 | 883.78 | 0.49 |
| 2024-08-09 | 10.10 | 9.96 | -0.04 | -0.40 | 11500.00 | 1150.16 | 0.63 |
| 2024-08-08 | 10.30 | 10.00 | -0.13 | -1.28 | 19209.00 | 1913.80 | 1.05 |
| 2024-08-07 | 10.14 | 10.13 | -0.01 | -0.10 | 16588.20 | 1689.22 | 0.90 |
| 2024-08-06 | 9.93 | 10.14 | 0.34 | 3.47 | 15076.32 | 1511.88 | 0.82 |
| 2024-08-05 | 10.05 | 9.80 | -0.36 | -3.54 | 18274.80 | 1830.40 | 1.00 |
| 2024-08-02 | 10.30 | 10.16 | -0.22 | -2.12 | 26697.00 | 2746.78 | 1.46 |
| 2024-08-01 | 10.36 | 10.38 | 0.03 | 0.29 | 17341.00 | 1805.16 | 0.95 |
| 2024-07-31 | 9.94 | 10.35 | 0.41 | 4.13 | 23029.00 | 2362.76 | 1.26 |
| 2024-07-30 | 9.89 | 9.94 | 0.01 | 0.10 | 11851.00 | 1175.16 | 0.65 |
| 2024-07-29 | 9.94 | 9.93 | 0.04 | 0.40 | 13671.60 | 1354.66 | 0.75 |
| 2024-07-26 | 9.60 | 9.89 | 0.29 | 3.02 | 19814.00 | 1945.99 | 1.08 |
| 2024-07-25 | 9.36 | 9.60 | 0.15 | 1.59 | 19432.80 | 1850.69 | 1.06 |
| 2024-07-24 | 9.62 | 9.45 | -0.22 | -2.28 | 15621.00 | 1488.16 | 0.85 |
| 2024-07-23 | 9.80 | 9.67 | -0.16 | -1.63 | 14934.83 | 1467.32 | 0.81 |
| 2024-07-22 | 9.84 | 9.83 | 0.09 | 0.92 | 14637.00 | 1430.38 | 0.80 |
| 2024-07-19 | 9.49 | 9.74 | 0.20 | 2.10 | 16906.00 | 1641.08 | 0.92 |
| 2024-07-18 | 9.72 | 9.54 | -0.11 | -1.14 | 20090.00 | 1898.47 | 1.10 |
| 2024-07-17 | 9.97 | 9.65 | -0.30 | -3.02 | 16037.00 | 1565.45 | 0.87 |
| 2024-07-16 | 10.04 | 9.95 | -0.05 | -0.50 | 12146.00 | 1210.22 | 0.66 |
| 2024-07-15 | 10.36 | 10.00 | -0.36 | -3.48 | 15718.00 | 1578.89 | 0.86 |
| 2024-07-12 | 10.51 | 10.36 | -0.14 | -1.33 | 15082.00 | 1573.10 | 0.82 |
| 2024-07-11 | 10.25 | 10.50 | 0.46 | 4.58 | 22225.40 | 2307.15 | 1.21 |
| 2024-07-10 | 10.14 | 10.04 | -0.12 | -1.18 | 13463.00 | 1359.07 | 0.73 |
| 2024-07-09 | 10.11 | 10.16 | 0.20 | 2.01 | 23291.55 | 2311.68 | 1.27 |
| 2024-07-08 | 10.37 | 9.96 | -0.34 | -3.30 | 14628.20 | 1472.11 | 0.80 |
| 2024-07-05 | 10.15 | 10.30 | 0.11 | 1.08 | 15424.72 | 1576.32 | 0.84 |
| 2024-07-04 | 10.55 | 10.19 | -0.24 | -2.30 | 21135.00 | 2187.13 | 1.15 |
| 2024-07-03 | 10.68 | 10.43 | -0.23 | -2.16 | 19650.00 | 2067.75 | 1.07 |
| 2024-07-02 | 10.68 | 10.66 | -0.02 | -0.19 | 16961.00 | 1809.47 | 0.92 |
| 2024-07-01 | 10.85 | 10.68 | -0.18 | -1.66 | 25046.16 | 2654.92 | 1.37 |
| 2024-06-28 | 10.71 | 10.86 | 0.06 | 0.56 | 21360.00 | 2333.71 | 1.16 |
| 2024-06-27 | 11.11 | 10.80 | -0.28 | -2.53 | 35180.00 | 3888.24 | 1.92 |
| 2024-06-26 | 10.51 | 11.08 | 0.50 | 4.73 | 46307.00 | 5069.56 | 2.53 |
| 2024-06-25 | 10.46 | 10.58 | 0.18 | 1.73 | 20021.00 | 2125.46 | 1.09 |
| 2024-06-24 | 10.96 | 10.40 | -0.55 | -5.02 | 23769.00 | 2511.83 | 1.30 |
| 2024-06-21 | 11.02 | 10.95 | -0.07 | -0.64 | 10400.76 | 1141.56 | 0.57 |
| 2024-06-20 | 11.23 | 11.02 | -0.29 | -2.56 | 16580.00 | 1842.21 | 0.90 |
| 2024-06-19 | 11.42 | 11.36 | -0.06 | -0.53 | 12389.00 | 1411.45 | 0.68 |
| 2024-06-18 | 11.16 | 11.42 | 0.26 | 2.33 | 16741.00 | 1900.93 | 0.91 |
| 2024-06-17 | 11.31 | 11.16 | -0.23 | -2.02 | 13053.00 | 1472.77 | 0.71 |
| 2024-06-14 | 11.25 | 11.39 | 0.14 | 1.24 | 13472.00 | 1518.66 | 0.73 |
| 2024-06-13 | 11.19 | 11.25 | -0.02 | -0.18 | 12525.00 | 1407.58 | 0.68 |
| 2024-06-12 | 11.11 | 11.27 | 0.18 | 1.62 | 14629.00 | 1647.80 | 0.80 |
| 2024-06-11 | 11.08 | 11.09 | -0.08 | -0.72 | 15165.00 | 1661.15 | 0.83 |
| 2024-06-07 | 10.85 | 11.17 | 0.49 | 4.59 | 26109.00 | 2884.71 | 1.42 |
| 2024-06-06 | 11.28 | 10.68 | -0.51 | -4.56 | 32773.92 | 3548.92 | 1.79 |
| 2024-06-05 | 11.51 | 11.19 | -0.40 | -3.45 | 25817.40 | 2914.32 | 1.41 |
| 2024-06-04 | 12.07 | 11.59 | -0.49 | -4.06 | 33072.00 | 3855.46 | 1.80 |
| 2024-06-03 | 11.99 | 12.08 | 0.14 | 1.17 | 36800.00 | 4453.01 | 2.01 |
| 2024-05-31 | 11.73 | 11.94 | 0.10 | 0.85 | 19372.00 | 2304.84 | 1.06 |
| 2024-05-30 | 11.75 | 11.84 | 0.10 | 0.85 | 24359.00 | 2894.54 | 1.33 |
| 2024-05-29 | 11.74 | 11.74 | -0.14 | -1.18 | 16972.00 | 2003.82 | 0.93 |
| 2024-05-28 | 12.09 | 11.88 | -0.08 | -0.67 | 16062.60 | 1920.84 | 0.88 |
| 2024-05-27 | 12.00 | 11.96 | 0.03 | 0.25 | 19659.00 | 2324.81 | 1.07 |
| 2024-05-24 | 12.03 | 11.93 | -0.10 | -0.83 | 25651.60 | 3092.66 | 1.40 |
| 2024-05-23 | 12.38 | 12.03 | -0.31 | -2.51 | 30999.00 | 3763.96 | 1.69 |
| 2024-05-22 | 12.20 | 12.34 | 0.13 | 1.07 | 22295.00 | 2743.16 | 1.22 |
| 2024-05-21 | 12.41 | 12.21 | -0.23 | -1.85 | 21406.40 | 2621.88 | 1.17 |
| 2024-05-20 | 12.46 | 12.44 | 0.10 | 0.81 | 30427.60 | 3773.88 | 1.66 |
| 2024-05-17 | 12.11 | 12.34 | 0.17 | 1.40 | 35228.60 | 4293.48 | 1.92 |
| 2024-05-16 | 12.12 | 12.17 | -0.08 | -0.65 | 42415.60 | 5171.81 | 2.31 |
| 2024-05-15 | 11.97 | 12.25 | 0.33 | 2.77 | 95643.00 | 11929.88 | 5.22 |
日K线
周K线
月K线
