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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 52.27 | 52.63 | 50.28 | 51.74 | -1.69% | 1.08 | 10.01% |
| 2025-10-22 | 53.27 | 54.30 | 52.23 | 52.63 | -1.20% | 1.06 | 9.43% |
| 2025-10-21 | 53.90 | 54.83 | 52.10 | 53.27 | -1.17% | 0.89 | 7.99% |
| 2025-10-20 | 55.09 | 55.51 | 52.68 | 53.90 | -2.73% | 1.57 | 13.83% |
| 2025-10-17 | 57.38 | 58.22 | 55.28 | 55.41 | -2.46% | 1.79 | 15.05% |
| 2025-10-16 | 55.30 | 58.30 | 54.10 | 56.81 | +2.40% | 3.16 | 26.57% |
| 2025-10-15 | 51.88 | 57.42 | 50.67 | 55.48 | +6.28% | 4.70 | 39.87% |
| 2025-10-14 | 47.40 | 52.20 | 47.40 | 52.20 | +10.01% | 1.14 | 10.57% |
| 2025-10-13 | 44.88 | 48.65 | 44.88 | 47.45 | -0.21% | 0.80 | 7.98% |
| 2025-10-10 | 47.47 | 48.43 | 46.80 | 47.55 | +0.17% | 0.54 | 5.33% |
| 2025-10-09 | 46.67 | 49.03 | 46.06 | 47.47 | +2.24% | 0.72 | 7.12% |
| 2025-09-30 | 47.00 | 47.00 | 45.51 | 46.43 | 0.00% | 0.64 | 6.60% |
| 2025-09-29 | 44.30 | 46.97 | 43.66 | 46.43 | +4.81% | 0.95 | 9.82% |
| 2025-09-26 | 43.25 | 45.15 | 42.70 | 44.30 | +2.40% | 0.64 | 6.88% |
| 2025-09-25 | 45.25 | 45.25 | 42.80 | 43.26 | -4.29% | 0.71 | 7.71% |
| 2025-09-24 | 43.49 | 45.50 | 43.03 | 45.20 | +4.00% | 0.73 | 7.81% |
| 2025-09-23 | 44.96 | 44.96 | 42.01 | 43.46 | -2.38% | 0.82 | 9.09% |
| 2025-09-22 | 43.83 | 45.24 | 43.52 | 44.52 | +1.25% | 0.88 | 9.47% |
| 2025-09-19 | 44.05 | 44.71 | 43.09 | 43.97 | -0.18% | 1.05 | 11.29% |
| 2025-09-18 | 44.32 | 48.49 | 42.66 | 44.05 | -0.59% | 2.02 | 21.47% |