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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 37.51 | 37.99 | 36.50 | 37.11 | -0.80% | 0.68 | 8.70% |
| 2025-07-22 | 36.69 | 40.00 | 36.31 | 37.41 | +2.35% | 1.25 | 15.59% |
| 2025-07-21 | 35.93 | 37.10 | 35.55 | 36.55 | +2.61% | 0.43 | 5.59% |
| 2025-07-18 | 35.70 | 35.95 | 35.10 | 35.62 | +0.11% | 0.27 | 3.58% |
| 2025-07-17 | 35.13 | 35.79 | 34.97 | 35.58 | +1.28% | 0.27 | 3.67% |
| 2025-07-16 | 35.17 | 35.18 | 34.76 | 35.13 | +1.33% | 0.15 | 2.09% |
| 2025-07-15 | 35.00 | 35.18 | 34.40 | 34.67 | -1.76% | 0.22 | 3.04% |
| 2025-07-14 | 34.40 | 35.35 | 34.40 | 35.29 | +2.59% | 0.30 | 4.02% |
| 2025-07-11 | 34.98 | 34.99 | 34.21 | 34.40 | -1.12% | 0.18 | 2.42% |
| 2025-07-10 | 34.62 | 34.97 | 34.45 | 34.79 | -0.06% | 0.13 | 1.80% |
| 2025-07-09 | 35.10 | 35.17 | 34.55 | 34.81 | -0.03% | 0.14 | 1.89% |
| 2025-07-08 | 35.09 | 35.18 | 34.78 | 34.82 | -0.77% | 0.16 | 2.12% |
| 2025-07-07 | 34.20 | 35.17 | 34.00 | 35.09 | +2.48% | 0.27 | 3.66% |
| 2025-07-04 | 34.72 | 34.89 | 34.18 | 34.24 | -1.52% | 0.22 | 3.04% |
| 2025-07-03 | 34.57 | 34.84 | 34.34 | 34.77 | +0.64% | 0.13 | 1.80% |
| 2025-07-02 | 34.59 | 34.83 | 34.19 | 34.55 | +0.44% | 0.22 | 3.05% |
| 2025-07-01 | 34.83 | 35.20 | 34.21 | 34.40 | -1.21% | 0.25 | 3.36% |
| 2025-06-30 | 34.01 | 34.96 | 34.01 | 34.82 | +2.38% | 0.32 | 4.35% |
| 2025-06-27 | 33.35 | 34.07 | 33.35 | 34.01 | +2.04% | 0.22 | 3.09% |
| 2025-06-26 | 33.85 | 34.01 | 33.26 | 33.33 | -1.54% | 0.15 | 2.07% |