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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 32.71 | 33.10 | 32.21 | 33.06 | +1.57% | 0.20 | 2.91% |
| 2025-05-26 | 32.54 | 32.58 | 32.04 | 32.55 | +1.02% | 0.15 | 2.27% |
| 2025-05-23 | 32.30 | 32.98 | 32.09 | 32.22 | -0.65% | 0.26 | 3.83% |
| 2025-05-22 | 33.31 | 33.50 | 32.41 | 32.43 | -2.50% | 0.28 | 4.08% |
| 2025-05-21 | 33.52 | 33.96 | 32.99 | 33.26 | -0.75% | 0.27 | 3.69% |
| 2025-05-20 | 33.54 | 33.84 | 33.10 | 33.51 | +0.87% | 0.23 | 3.17% |
| 2025-05-19 | 32.87 | 33.62 | 32.73 | 33.22 | +1.18% | 0.30 | 4.09% |
| 2025-05-16 | 32.57 | 32.99 | 32.03 | 32.84 | +0.74% | 0.39 | 5.46% |
| 2025-05-15 | 33.11 | 33.13 | 32.51 | 32.59 | -1.20% | 0.28 | 3.89% |
| 2025-05-14 | 33.53 | 33.76 | 32.80 | 32.99 | -1.55% | 0.30 | 4.07% |
| 2025-05-13 | 34.01 | 34.49 | 33.44 | 33.51 | -0.88% | 0.27 | 3.64% |
| 2025-05-12 | 33.81 | 34.10 | 33.52 | 33.81 | 0.00% | 0.20 | 2.72% |
| 2025-05-09 | 33.99 | 34.22 | 33.53 | 33.81 | -0.76% | 0.30 | 4.08% |
| 2025-05-08 | 33.14 | 34.20 | 32.89 | 34.07 | +2.79% | 0.38 | 5.24% |
| 2025-05-07 | 33.23 | 35.85 | 33.00 | 33.14 | +0.70% | 0.41 | 5.61% |
| 2025-05-06 | 33.54 | 33.91 | 32.61 | 32.91 | -1.87% | 0.49 | 6.84% |