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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 40.36 | 40.36 | 39.74 | 39.96 | -0.67% | 0.29 | 3.43% |
| 2025-08-19 | 40.35 | 40.57 | 40.01 | 40.23 | +0.10% | 0.39 | 4.63% |
| 2025-08-18 | 39.80 | 40.96 | 39.60 | 40.19 | +1.64% | 0.72 | 8.44% |
| 2025-08-15 | 39.68 | 40.49 | 39.19 | 39.54 | -1.22% | 0.75 | 9.02% |
| 2025-08-14 | 41.39 | 42.39 | 39.90 | 40.03 | -3.10% | 0.54 | 6.20% |
| 2025-08-13 | 41.14 | 41.59 | 40.70 | 41.31 | +1.03% | 0.46 | 5.36% |
| 2025-08-12 | 41.11 | 42.18 | 40.86 | 40.89 | -0.15% | 0.62 | 7.08% |
| 2025-08-11 | 40.80 | 41.20 | 40.58 | 40.95 | +1.34% | 0.44 | 5.13% |
| 2025-08-08 | 40.23 | 40.77 | 39.80 | 40.41 | +0.72% | 0.54 | 6.38% |
| 2025-08-07 | 40.69 | 40.95 | 39.94 | 40.12 | -1.43% | 0.55 | 6.50% |
| 2025-08-06 | 41.37 | 41.37 | 40.33 | 40.70 | -0.80% | 0.56 | 6.55% |
| 2025-08-05 | 41.42 | 41.84 | 40.82 | 41.03 | -0.46% | 0.51 | 5.91% |
| 2025-08-04 | 41.50 | 41.52 | 40.28 | 41.22 | -0.46% | 0.66 | 7.60% |
| 2025-08-01 | 43.60 | 43.60 | 41.41 | 41.41 | -3.81% | 0.90 | 10.24% |
| 2025-07-31 | 43.60 | 43.60 | 42.30 | 43.05 | -1.28% | 0.94 | 10.40% |
| 2025-07-30 | 44.32 | 45.41 | 42.00 | 43.61 | -2.44% | 1.89 | 20.42% |
| 2025-07-29 | 45.67 | 48.49 | 43.20 | 44.70 | -2.12% | 3.37 | 35.33% |
| 2025-07-28 | 41.11 | 45.67 | 40.70 | 45.67 | +10.00% | 1.53 | 16.30% |
| 2025-07-25 | 38.50 | 41.80 | 38.27 | 41.52 | +7.01% | 1.40 | 16.46% |
| 2025-07-24 | 36.80 | 39.46 | 36.70 | 38.80 | +4.55% | 1.01 | 12.55% |