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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.00 | 23.08 | 22.37 | 22.59 | -1.74% | 10.41 | 5.70% |
| 2025-07-21 | 22.55 | 23.11 | 22.31 | 22.99 | +1.86% | 11.71 | 6.36% |
| 2025-07-18 | 22.43 | 22.64 | 22.31 | 22.57 | +0.89% | 8.28 | 4.57% |
| 2025-07-17 | 22.26 | 22.40 | 22.03 | 22.37 | +0.45% | 7.47 | 4.17% |
| 2025-07-16 | 22.64 | 22.65 | 22.13 | 22.27 | -1.63% | 10.18 | 5.66% |
| 2025-07-15 | 21.81 | 22.77 | 21.79 | 22.64 | +3.62% | 18.78 | 10.40% |
| 2025-07-14 | 21.81 | 22.05 | 21.66 | 21.85 | 0.00% | 7.19 | 4.08% |
| 2025-07-11 | 22.05 | 22.12 | 21.56 | 21.85 | +0.92% | 13.00 | 7.40% |
| 2025-07-10 | 21.59 | 21.78 | 21.48 | 21.65 | +0.28% | 7.26 | 4.17% |
| 2025-07-09 | 21.99 | 22.06 | 21.53 | 21.59 | -1.51% | 9.23 | 5.27% |
| 2025-07-08 | 21.95 | 22.10 | 21.81 | 21.92 | +0.09% | 8.24 | 4.66% |
| 2025-07-07 | 22.33 | 22.44 | 21.84 | 21.90 | -2.45% | 11.26 | 6.35% |
| 2025-07-04 | 22.60 | 22.90 | 22.32 | 22.45 | -0.75% | 11.13 | 6.12% |
| 2025-07-03 | 22.54 | 22.88 | 22.42 | 22.62 | +0.94% | 14.20 | 7.78% |
| 2025-07-02 | 22.91 | 23.87 | 22.36 | 22.41 | -3.90% | 27.05 | 14.64% |
| 2025-07-01 | 23.81 | 24.30 | 22.98 | 23.32 | +0.65% | 36.93 | 19.33% |
| 2025-06-30 | 23.79 | 23.79 | 22.73 | 23.17 | -0.69% | 32.49 | 17.34% |
| 2025-06-27 | 21.40 | 23.33 | 21.33 | 23.33 | +10.00% | 23.92 | 13.07% |
| 2025-06-26 | 20.80 | 21.64 | 20.80 | 21.21 | +2.02% | 16.01 | 9.32% |
| 2025-06-25 | 20.70 | 20.92 | 20.58 | 20.79 | +0.10% | 11.49 | 6.87% |