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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 58.18 | 58.50 | 55.02 | 56.26 | -4.56% | 1.24 | 10.53% |
| 2025-11-19 | 60.00 | 61.70 | 53.00 | 58.95 | +0.92% | 2.29 | 18.91% |
| 2025-11-18 | 53.77 | 58.41 | 52.85 | 58.41 | +10.00% | 0.57 | 4.74% |
| 2025-11-17 | 56.27 | 57.58 | 52.70 | 53.10 | -5.63% | 1.08 | 9.49% |
| 2025-11-14 | 51.70 | 56.27 | 51.19 | 56.27 | +10.01% | 0.82 | 7.22% |
| 2025-11-13 | 52.59 | 53.28 | 50.90 | 51.15 | -2.76% | 0.66 | 6.05% |
| 2025-11-12 | 54.50 | 54.58 | 51.55 | 52.60 | -5.40% | 0.86 | 7.76% |
| 2025-11-11 | 57.51 | 57.51 | 55.00 | 55.60 | -3.32% | 0.60 | 5.10% |
| 2025-11-10 | 54.50 | 58.49 | 54.50 | 57.51 | +4.91% | 0.91 | 7.58% |
| 2025-11-07 | 54.00 | 54.88 | 53.30 | 54.82 | +0.77% | 0.39 | 3.46% |
| 2025-11-06 | 55.70 | 56.50 | 53.30 | 54.40 | -1.93% | 0.42 | 3.63% |
| 2025-11-05 | 52.75 | 56.56 | 51.90 | 55.47 | +3.97% | 0.73 | 6.34% |
| 2025-11-04 | 55.90 | 57.01 | 52.80 | 53.35 | -4.36% | 0.44 | 3.84% |
| 2025-11-03 | 52.87 | 55.93 | 52.87 | 55.78 | +5.74% | 0.92 | 7.96% |
| 2025-10-31 | 52.67 | 54.08 | 52.02 | 52.75 | +0.08% | 0.60 | 5.40% |
| 2025-10-30 | 52.83 | 53.99 | 52.00 | 52.71 | -0.55% | 0.43 | 3.83% |
| 2025-10-29 | 53.64 | 55.58 | 52.51 | 53.00 | -0.56% | 0.65 | 5.71% |
| 2025-10-28 | 55.79 | 56.28 | 52.80 | 53.30 | -5.40% | 0.83 | 7.31% |
| 2025-10-27 | 55.80 | 57.80 | 54.45 | 56.34 | +1.72% | 1.41 | 11.88% |
| 2025-10-24 | 51.81 | 56.40 | 51.46 | 55.39 | +7.05% | 1.38 | 12.01% |