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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 47.50 | 47.96 | 46.00 | 47.85 | +3.41% | 0.82 | 8.30% |
| 2026-03-23 | 48.10 | 48.37 | 44.75 | 46.27 | -3.16% | 0.89 | 9.08% |
| 2026-03-20 | 49.87 | 49.96 | 47.74 | 47.78 | -3.42% | 0.72 | 7.05% |
| 2026-03-19 | 51.20 | 51.39 | 49.13 | 49.47 | -4.22% | 0.62 | 5.89% |
| 2026-03-18 | 51.78 | 52.04 | 51.20 | 51.65 | +0.14% | 0.62 | 5.66% |
| 2026-03-17 | 53.80 | 53.80 | 51.37 | 51.58 | -3.37% | 0.67 | 6.10% |
| 2026-03-16 | 54.19 | 54.42 | 52.51 | 53.38 | -1.09% | 0.51 | 4.57% |
| 2026-03-13 | 54.48 | 54.82 | 53.70 | 53.97 | -0.15% | 0.55 | 4.87% |
| 2026-03-12 | 55.75 | 55.90 | 53.86 | 54.05 | -2.93% | 0.67 | 5.80% |
| 2026-03-11 | 58.14 | 58.14 | 55.60 | 55.68 | -3.28% | 0.84 | 7.07% |
| 2026-03-10 | 56.78 | 58.86 | 55.87 | 57.57 | +2.62% | 1.26 | 10.46% |
| 2026-03-09 | 59.15 | 59.50 | 54.04 | 56.10 | -6.56% | 1.75 | 14.94% |
| 2026-03-06 | 59.21 | 61.15 | 59.07 | 60.04 | +1.68% | 1.64 | 12.98% |
| 2026-03-05 | 62.80 | 64.50 | 58.50 | 59.05 | -6.67% | 2.65 | 20.78% |
| 2026-03-04 | 65.91 | 68.00 | 63.27 | 63.27 | -10.00% | 0.68 | 5.07% |
| 2026-03-03 | 78.41 | 78.41 | 70.30 | 70.30 | -10.00% | 2.00 | 13.11% |
| 2026-03-02 | 81.95 | 81.95 | 77.71 | 78.11 | -4.69% | 1.18 | 7.04% |
| 2026-02-27 | 83.76 | 84.64 | 81.63 | 81.95 | -2.90% | 0.94 | 5.39% |
| 2026-02-26 | 86.55 | 87.74 | 83.20 | 84.40 | -2.73% | 1.20 | 6.67% |
| 2026-02-25 | 82.52 | 88.60 | 81.70 | 86.77 | +5.18% | 1.28 | 7.03% |