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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 41.52 | 44.52 | 41.28 | 44.31 | +6.77% | 1.22 | 13.46% |
| 2025-09-16 | 42.58 | 43.00 | 41.33 | 41.50 | -1.59% | 0.73 | 8.30% |
| 2025-09-15 | 42.30 | 43.67 | 41.92 | 42.17 | -0.73% | 0.87 | 9.71% |
| 2025-09-12 | 42.50 | 42.99 | 41.65 | 42.48 | -0.21% | 0.89 | 10.03% |
| 2025-09-11 | 41.00 | 42.60 | 39.88 | 42.57 | +3.08% | 1.28 | 14.61% |
| 2025-09-10 | 38.99 | 41.50 | 38.35 | 41.30 | +6.64% | 1.07 | 12.61% |
| 2025-09-09 | 39.22 | 39.25 | 38.38 | 38.73 | -0.49% | 0.24 | 2.94% |
| 2025-09-08 | 38.33 | 39.00 | 38.15 | 38.92 | +1.83% | 0.29 | 3.60% |
| 2025-09-05 | 37.95 | 38.45 | 37.58 | 38.22 | +1.51% | 0.32 | 4.04% |
| 2025-09-04 | 37.42 | 38.27 | 37.34 | 37.65 | +0.40% | 0.34 | 4.22% |
| 2025-09-03 | 38.40 | 38.44 | 37.47 | 37.50 | -1.26% | 0.23 | 2.87% |
| 2025-09-02 | 38.90 | 39.28 | 37.44 | 37.98 | -2.42% | 0.43 | 5.41% |
| 2025-09-01 | 38.50 | 39.78 | 38.31 | 38.92 | +1.09% | 0.38 | 4.60% |
| 2025-08-29 | 38.90 | 38.95 | 37.88 | 38.50 | -0.18% | 0.41 | 5.08% |
| 2025-08-28 | 38.36 | 39.01 | 37.53 | 38.57 | +0.49% | 0.49 | 6.06% |
| 2025-08-27 | 40.08 | 40.34 | 38.00 | 38.38 | -4.31% | 0.74 | 8.98% |
| 2025-08-26 | 39.88 | 40.75 | 39.46 | 40.11 | +0.53% | 0.54 | 6.37% |
| 2025-08-25 | 40.05 | 40.17 | 39.39 | 39.90 | +0.03% | 0.40 | 4.84% |
| 2025-08-22 | 39.80 | 40.09 | 39.35 | 39.89 | -0.03% | 0.41 | 4.88% |
| 2025-08-21 | 40.08 | 40.10 | 39.31 | 39.90 | -0.15% | 0.50 | 5.95% |