和而泰 sz.002402
30.92
+2.05%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 30.50 | 31.12 | 30.00 | 30.92 | +2.05% | 10.06 | 4.01% |
| 2026-05-21 | 31.71 | 32.12 | 30.18 | 30.30 | -3.44% | 14.54 | 5.67% |
| 2026-05-20 | 32.08 | 32.08 | 31.13 | 31.38 | -2.21% | 10.10 | 3.92% |
| 2026-05-19 | 31.70 | 32.20 | 31.31 | 32.09 | +1.29% | 10.16 | 3.90% |
| 2026-05-18 | 31.21 | 32.13 | 31.13 | 31.68 | +1.05% | 9.11 | 3.51% |
| 2026-05-15 | 31.90 | 32.66 | 31.08 | 31.35 | -1.60% | 13.75 | 5.29% |
| 2026-05-14 | 33.17 | 33.55 | 31.86 | 31.86 | -3.51% | 13.64 | 5.15% |
| 2026-05-13 | 32.50 | 33.05 | 32.11 | 33.02 | +0.86% | 11.72 | 4.38% |
| 2026-05-12 | 33.49 | 33.58 | 32.70 | 32.74 | -2.21% | 12.29 | 4.58% |
| 2026-05-11 | 33.48 | 33.92 | 33.00 | 33.48 | +0.12% | 17.13 | 6.31% |
| 2026-05-08 | 32.80 | 33.50 | 32.39 | 33.44 | +1.24% | 14.69 | 5.44% |
| 2026-05-07 | 32.72 | 33.08 | 32.46 | 33.03 | +2.23% | 12.49 | 4.68% |
| 2026-05-06 | 31.90 | 32.95 | 31.90 | 32.31 | +2.05% | 15.77 | 5.96% |
| 2026-04-30 | 31.16 | 32.17 | 30.89 | 31.66 | +2.10% | 13.33 | 5.18% |
| 2026-04-29 | 31.06 | 31.27 | 30.58 | 31.01 | -0.93% | 12.19 | 4.84% |
| 2026-04-28 | 32.46 | 32.46 | 30.72 | 31.30 | -5.04% | 22.19 | 8.71% |
| 2026-04-27 | 31.64 | 33.59 | 31.60 | 32.96 | +4.63% | 20.80 | 7.79% |
| 2026-04-24 | 31.40 | 31.88 | 30.91 | 31.50 | +0.03% | 8.00 | 3.14% |
| 2026-04-23 | 32.32 | 32.33 | 31.32 | 31.49 | -2.60% | 9.43 | 3.66% |
| 2026-04-22 | 31.53 | 32.35 | 31.31 | 32.33 | +1.76% | 9.46 | 3.62% |