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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 73.39 | 76.90 | 72.51 | 75.75 | +4.27% | 1.10 | 6.99% |
| 2026-01-16 | 73.54 | 74.01 | 71.10 | 72.65 | -0.95% | 0.94 | 6.19% |
| 2026-01-15 | 74.00 | 78.70 | 72.55 | 73.35 | -0.33% | 1.14 | 7.27% |
| 2026-01-14 | 79.56 | 81.31 | 72.97 | 73.59 | -5.67% | 1.98 | 12.34% |
| 2026-01-13 | 89.05 | 89.05 | 77.82 | 78.01 | -3.63% | 2.92 | 16.85% |
| 2026-01-12 | 73.01 | 80.95 | 72.02 | 80.95 | +10.00% | 1.06 | 6.47% |
| 2026-01-09 | 73.91 | 74.38 | 69.35 | 73.59 | +0.20% | 1.65 | 10.99% |
| 2026-01-08 | 71.00 | 75.00 | 69.03 | 73.44 | +5.47% | 1.69 | 10.99% |
| 2026-01-07 | 68.49 | 71.00 | 65.82 | 69.63 | +0.65% | 1.91 | 13.32% |
| 2026-01-06 | 65.09 | 69.18 | 64.77 | 69.18 | +10.00% | 1.97 | 13.65% |
| 2026-01-05 | 57.17 | 62.89 | 57.17 | 62.89 | +10.01% | 1.71 | 13.26% |
| 2025-12-31 | 55.92 | 58.25 | 55.00 | 57.17 | +3.01% | 0.57 | 4.75% |
| 2025-12-30 | 55.84 | 55.84 | 54.51 | 55.50 | -0.66% | 0.34 | 2.96% |
| 2025-12-29 | 53.50 | 56.00 | 52.61 | 55.87 | +4.96% | 0.81 | 7.00% |
| 2025-12-26 | 55.20 | 55.20 | 53.00 | 53.23 | -2.88% | 0.37 | 3.22% |
| 2025-12-25 | 52.97 | 55.20 | 52.69 | 54.81 | +3.49% | 0.46 | 4.00% |
| 2025-12-24 | 52.51 | 53.27 | 52.01 | 52.96 | +0.70% | 0.36 | 3.23% |
| 2025-12-23 | 52.76 | 54.12 | 52.33 | 52.59 | -0.75% | 0.33 | 2.97% |
| 2025-12-22 | 53.59 | 53.88 | 52.60 | 52.99 | -0.73% | 0.27 | 2.45% |
| 2025-12-19 | 54.20 | 54.36 | 53.00 | 53.38 | -0.61% | 0.31 | 2.78% |