和泰机电 sz.001225
58.00
-1.93%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 60.00 | 65.05 | 57.30 | 58.00 | -1.93% | 4.37 | 34.26% |
| 2026-05-22 | 55.00 | 59.14 | 55.00 | 59.14 | +10.01% | 2.37 | 19.50% |
| 2026-05-21 | 49.01 | 53.76 | 49.00 | 53.76 | +10.01% | 1.05 | 9.40% |
| 2026-05-20 | 49.46 | 49.74 | 48.51 | 48.87 | -1.55% | 0.36 | 3.49% |
| 2026-05-19 | 50.50 | 50.50 | 49.03 | 49.64 | -0.74% | 0.40 | 3.89% |
| 2026-05-18 | 49.35 | 50.50 | 48.48 | 50.01 | +2.48% | 0.56 | 5.35% |
| 2026-05-15 | 49.00 | 50.40 | 48.60 | 48.80 | +0.31% | 0.50 | 4.83% |
| 2026-05-14 | 50.02 | 50.20 | 48.11 | 48.65 | -2.52% | 0.60 | 5.78% |
| 2026-05-13 | 51.12 | 51.14 | 49.76 | 49.91 | -1.36% | 0.50 | 4.74% |
| 2026-05-12 | 52.25 | 52.32 | 50.41 | 50.60 | -2.94% | 0.50 | 4.64% |
| 2026-05-11 | 52.15 | 52.95 | 51.20 | 52.13 | +0.50% | 0.65 | 5.96% |
| 2026-05-08 | 51.77 | 52.23 | 50.80 | 51.87 | +0.21% | 0.53 | 4.89% |
| 2026-05-07 | 50.64 | 53.13 | 50.60 | 51.76 | +2.23% | 0.89 | 8.14% |
| 2026-05-06 | 50.70 | 51.50 | 50.01 | 50.63 | +0.18% | 0.57 | 5.35% |
| 2026-04-30 | 49.99 | 51.08 | 49.00 | 50.54 | +1.04% | 0.61 | 5.80% |
| 2026-04-29 | 48.40 | 51.72 | 47.80 | 50.02 | +3.35% | 0.82 | 7.86% |
| 2026-04-28 | 49.20 | 49.55 | 47.86 | 48.40 | -2.34% | 0.38 | 3.68% |
| 2026-04-27 | 49.00 | 49.69 | 47.91 | 49.56 | +1.47% | 0.43 | 4.16% |
| 2026-04-24 | 48.36 | 49.15 | 47.76 | 48.84 | +0.16% | 0.39 | 3.82% |
| 2026-04-23 | 50.00 | 50.10 | 48.15 | 48.76 | -2.77% | 0.54 | 5.22% |