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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 81.72 | 84.21 | 79.00 | 82.50 | +0.73% | 1.22 | 7.01% |
| 2026-02-13 | 79.64 | 83.99 | 78.66 | 81.90 | +2.84% | 1.19 | 6.87% |
| 2026-02-12 | 79.81 | 80.68 | 77.62 | 79.64 | +0.39% | 1.26 | 7.58% |
| 2026-02-11 | 81.50 | 84.00 | 78.61 | 79.33 | +0.04% | 1.86 | 11.02% |
| 2026-02-10 | 78.30 | 80.00 | 76.24 | 79.30 | +1.17% | 0.93 | 5.59% |
| 2026-02-09 | 76.50 | 80.20 | 74.92 | 78.38 | +5.04% | 1.39 | 8.40% |
| 2026-02-06 | 75.00 | 77.50 | 74.48 | 74.62 | -1.82% | 0.62 | 3.87% |
| 2026-02-05 | 75.47 | 77.35 | 74.69 | 76.00 | -0.64% | 0.62 | 3.88% |
| 2026-02-04 | 79.36 | 79.36 | 76.12 | 76.49 | -3.62% | 0.60 | 3.71% |
| 2026-02-03 | 76.85 | 79.99 | 75.44 | 79.36 | +4.34% | 1.04 | 6.29% |
| 2026-02-02 | 74.76 | 80.00 | 73.75 | 76.06 | +1.85% | 0.89 | 5.43% |
| 2026-01-30 | 73.00 | 76.22 | 72.06 | 74.68 | +0.99% | 0.81 | 5.21% |
| 2026-01-29 | 76.00 | 76.54 | 73.59 | 73.95 | -3.32% | 1.12 | 7.09% |
| 2026-01-28 | 80.43 | 80.43 | 74.61 | 76.49 | -3.47% | 1.04 | 6.44% |
| 2026-01-27 | 80.60 | 83.88 | 75.50 | 79.24 | -1.93% | 1.62 | 9.81% |
| 2026-01-26 | 78.22 | 83.00 | 77.10 | 80.80 | +3.36% | 1.18 | 6.99% |
| 2026-01-23 | 80.64 | 82.00 | 77.28 | 78.17 | -2.77% | 1.36 | 8.17% |
| 2026-01-22 | 82.37 | 82.37 | 74.09 | 80.40 | +4.82% | 1.05 | 6.35% |
| 2026-01-21 | 73.78 | 76.88 | 72.48 | 76.70 | +4.72% | 0.88 | 5.56% |
| 2026-01-20 | 77.12 | 77.12 | 72.51 | 73.24 | -3.31% | 0.61 | 3.88% |