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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 31.66 | 31.94 | 30.52 | 30.83 | -2.59% | 34.44 | 13.74% |
| 2025-08-18 | 30.25 | 32.08 | 30.25 | 31.65 | +5.57% | 42.04 | 16.60% |
| 2025-08-15 | 30.38 | 30.98 | 29.70 | 29.98 | -3.20% | 50.93 | 20.90% |
| 2025-08-14 | 28.75 | 31.61 | 28.58 | 30.97 | +7.76% | 65.35 | 25.90% |
| 2025-08-13 | 28.00 | 29.20 | 27.61 | 28.74 | +2.75% | 24.54 | 10.74% |
| 2025-08-12 | 26.95 | 27.97 | 26.63 | 27.97 | +3.78% | 22.47 | 10.21% |
| 2025-08-11 | 26.99 | 27.40 | 26.76 | 26.95 | +0.67% | 15.52 | 7.10% |
| 2025-08-08 | 26.80 | 27.05 | 26.62 | 26.77 | -0.37% | 13.92 | 6.43% |
| 2025-08-07 | 27.51 | 27.91 | 26.85 | 26.87 | -2.86% | 24.46 | 11.16% |
| 2025-08-06 | 26.68 | 29.24 | 26.22 | 27.66 | +3.75% | 37.19 | 16.55% |
| 2025-08-05 | 25.64 | 26.85 | 25.41 | 26.66 | +3.57% | 22.85 | 10.80% |
| 2025-08-04 | 25.29 | 25.98 | 25.17 | 25.74 | +2.39% | 18.33 | 8.87% |
| 2025-08-01 | 24.59 | 25.97 | 24.46 | 25.14 | +3.29% | 24.01 | 11.77% |
| 2025-07-31 | 24.53 | 25.18 | 24.21 | 24.34 | -1.62% | 16.73 | 8.43% |
| 2025-07-30 | 25.05 | 25.70 | 24.51 | 24.74 | -1.36% | 16.88 | 8.36% |
| 2025-07-29 | 24.80 | 25.18 | 24.68 | 25.08 | +0.16% | 14.92 | 7.42% |
| 2025-07-28 | 23.70 | 25.39 | 23.46 | 25.04 | +6.28% | 23.06 | 11.68% |
| 2025-07-25 | 23.64 | 23.88 | 23.43 | 23.56 | -0.67% | 9.32 | 4.90% |
| 2025-07-24 | 23.25 | 23.87 | 23.25 | 23.72 | +0.94% | 13.63 | 7.16% |
| 2025-07-23 | 22.39 | 24.50 | 22.27 | 23.50 | +4.03% | 22.30 | 11.82% |