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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 53.50 | 54.60 | 53.01 | 53.71 | +0.39% | 0.27 | 2.41% |
| 2025-12-17 | 53.38 | 54.33 | 52.43 | 53.50 | +0.22% | 0.54 | 4.84% |
| 2025-12-16 | 54.78 | 54.78 | 53.20 | 53.38 | -1.68% | 0.38 | 3.36% |
| 2025-12-15 | 55.44 | 55.66 | 53.87 | 54.29 | -2.00% | 0.57 | 4.97% |
| 2025-12-12 | 53.68 | 55.77 | 53.12 | 55.40 | +3.11% | 0.84 | 7.27% |
| 2025-12-11 | 55.00 | 55.56 | 53.61 | 53.73 | -2.17% | 0.58 | 5.10% |
| 2025-12-10 | 56.42 | 56.42 | 54.32 | 54.92 | -1.13% | 0.96 | 8.31% |
| 2025-12-09 | 61.19 | 61.20 | 55.09 | 55.55 | -9.23% | 2.17 | 18.01% |
| 2025-12-08 | 58.39 | 62.50 | 57.53 | 61.20 | +4.79% | 1.43 | 11.24% |
| 2025-12-05 | 55.90 | 58.88 | 55.35 | 58.40 | +4.47% | 0.91 | 7.51% |
| 2025-12-04 | 56.04 | 57.03 | 55.12 | 55.90 | -1.15% | 0.48 | 4.10% |
| 2025-12-03 | 56.19 | 58.78 | 55.60 | 56.55 | -0.28% | 0.68 | 5.71% |
| 2025-12-02 | 55.31 | 57.97 | 54.30 | 56.71 | +1.49% | 1.06 | 8.90% |
| 2025-12-01 | 53.65 | 56.50 | 52.75 | 55.88 | +4.16% | 0.90 | 7.70% |
| 2025-11-28 | 54.56 | 55.48 | 53.50 | 53.65 | -1.65% | 0.54 | 4.73% |
| 2025-11-27 | 53.21 | 54.88 | 53.21 | 54.55 | +2.52% | 0.54 | 4.75% |
| 2025-11-26 | 54.99 | 54.99 | 52.87 | 53.21 | -2.17% | 0.54 | 4.78% |
| 2025-11-25 | 55.04 | 55.60 | 53.51 | 54.39 | -0.93% | 0.72 | 6.26% |
| 2025-11-24 | 53.03 | 56.89 | 51.68 | 54.90 | +1.69% | 1.07 | 9.40% |
| 2025-11-21 | 55.27 | 56.26 | 53.50 | 53.99 | -4.03% | 0.87 | 7.60% |