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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 33.73 | 33.99 | 33.35 | 33.85 | +0.89% | 0.22 | 3.08% |
| 2025-06-24 | 32.28 | 33.56 | 32.26 | 33.55 | +3.87% | 0.27 | 3.84% |
| 2025-06-23 | 31.65 | 32.35 | 31.39 | 32.30 | +1.60% | 0.21 | 3.17% |
| 2025-06-20 | 31.99 | 32.26 | 31.61 | 31.79 | -0.31% | 0.13 | 1.96% |
| 2025-06-19 | 32.96 | 32.96 | 31.82 | 31.89 | -2.80% | 0.25 | 3.62% |
| 2025-06-18 | 33.26 | 33.36 | 32.66 | 32.81 | -1.29% | 0.14 | 2.07% |
| 2025-06-17 | 33.40 | 33.60 | 33.12 | 33.24 | -0.42% | 0.14 | 1.95% |
| 2025-06-16 | 33.11 | 33.85 | 33.09 | 33.38 | +0.66% | 0.20 | 2.87% |
| 2025-06-13 | 34.24 | 34.48 | 33.03 | 33.16 | -3.18% | 0.26 | 3.69% |
| 2025-06-12 | 33.66 | 34.35 | 33.57 | 34.25 | +1.81% | 0.23 | 3.23% |
| 2025-06-11 | 33.81 | 33.93 | 33.57 | 33.64 | 0.00% | 0.16 | 2.31% |
| 2025-06-10 | 33.76 | 34.17 | 33.23 | 33.64 | -0.36% | 0.19 | 2.63% |
| 2025-06-09 | 33.61 | 33.87 | 33.40 | 33.76 | +0.78% | 0.17 | 2.42% |
| 2025-06-06 | 33.45 | 33.55 | 33.11 | 33.50 | +0.45% | 0.18 | 2.51% |
| 2025-06-05 | 33.50 | 33.74 | 33.12 | 33.35 | -1.01% | 0.16 | 2.27% |
| 2025-06-04 | 33.69 | 33.76 | 33.35 | 33.69 | +0.39% | 0.17 | 2.42% |
| 2025-06-03 | 33.05 | 33.78 | 32.71 | 33.56 | +2.25% | 0.34 | 4.84% |
| 2025-05-30 | 33.50 | 33.90 | 32.64 | 32.82 | -1.50% | 0.21 | 3.00% |
| 2025-05-29 | 33.01 | 33.48 | 32.62 | 33.32 | +1.55% | 0.21 | 2.98% |
| 2025-05-28 | 33.00 | 33.16 | 32.67 | 32.81 | -0.76% | 0.12 | 1.70% |