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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 50.50 | 50.50 | 49.60 | 50.15 | -1.03% | 0.54 | 5.12% |
| 2026-04-21 | 51.01 | 51.03 | 49.90 | 50.67 | -0.55% | 0.47 | 4.45% |
| 2026-04-20 | 50.72 | 51.15 | 50.11 | 50.95 | +0.69% | 0.51 | 4.78% |
| 2026-04-17 | 50.23 | 50.70 | 49.60 | 50.60 | +0.94% | 0.43 | 4.07% |
| 2026-04-16 | 49.11 | 50.49 | 49.01 | 50.13 | +2.14% | 0.49 | 4.66% |
| 2026-04-15 | 50.20 | 50.50 | 48.87 | 49.08 | -1.45% | 0.43 | 4.15% |
| 2026-04-14 | 49.05 | 49.80 | 48.84 | 49.80 | +1.88% | 0.48 | 4.59% |
| 2026-04-13 | 49.26 | 49.26 | 48.20 | 48.88 | -1.47% | 0.51 | 4.96% |
| 2026-04-10 | 48.59 | 50.35 | 48.55 | 49.61 | +3.01% | 0.68 | 6.52% |
| 2026-04-09 | 49.95 | 49.95 | 48.01 | 48.16 | -3.25% | 0.59 | 5.82% |
| 2026-04-08 | 47.99 | 49.95 | 47.99 | 49.78 | +6.39% | 0.84 | 8.11% |
| 2026-04-07 | 46.26 | 47.38 | 46.26 | 46.79 | +0.47% | 0.45 | 4.57% |
| 2026-04-03 | 48.00 | 48.00 | 46.26 | 46.57 | -2.35% | 0.48 | 4.89% |
| 2026-04-02 | 48.70 | 48.98 | 47.05 | 47.69 | -2.87% | 0.70 | 6.92% |
| 2026-04-01 | 49.80 | 50.86 | 48.00 | 49.10 | +0.20% | 1.21 | 11.77% |
| 2026-03-31 | 48.26 | 51.69 | 48.01 | 49.00 | +1.55% | 1.41 | 13.39% |
| 2026-03-30 | 48.21 | 48.33 | 47.25 | 48.25 | +1.05% | 0.76 | 7.57% |
| 2026-03-27 | 46.49 | 48.29 | 46.00 | 47.75 | +1.60% | 0.58 | 5.82% |
| 2026-03-26 | 48.49 | 48.59 | 46.83 | 47.00 | -2.51% | 0.47 | 4.71% |
| 2026-03-25 | 48.30 | 48.68 | 47.72 | 48.21 | +0.75% | 0.59 | 5.79% |