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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.59 | 21.28 | 20.39 | 20.77 | +0.87% | 15.44 | 9.17% |
| 2025-06-23 | 19.88 | 20.90 | 19.81 | 20.59 | +3.05% | 13.95 | 8.44% |
| 2025-06-20 | 20.15 | 20.40 | 19.81 | 19.98 | -0.60% | 12.92 | 7.99% |
| 2025-06-19 | 20.32 | 20.60 | 19.68 | 20.10 | +0.85% | 17.90 | 11.05% |
| 2025-06-18 | 18.80 | 20.23 | 18.73 | 19.93 | +6.75% | 15.44 | 9.78% |
| 2025-06-17 | 18.34 | 19.10 | 18.25 | 18.67 | +1.63% | 6.54 | 4.33% |
| 2025-06-16 | 18.10 | 18.45 | 18.08 | 18.37 | +0.38% | 2.72 | 1.84% |
| 2025-06-13 | 18.50 | 18.57 | 18.10 | 18.30 | -1.93% | 4.75 | 3.22% |
| 2025-06-12 | 18.71 | 18.82 | 18.63 | 18.66 | -0.85% | 3.26 | 2.16% |
| 2025-06-11 | 18.90 | 19.07 | 18.81 | 18.82 | +0.21% | 2.97 | 1.95% |
| 2025-06-10 | 19.20 | 19.24 | 18.53 | 18.78 | -2.14% | 5.01 | 3.29% |
| 2025-06-09 | 19.04 | 19.44 | 18.99 | 19.19 | +1.11% | 4.30 | 2.78% |
| 2025-06-06 | 18.98 | 19.06 | 18.90 | 18.98 | -0.42% | 2.79 | 1.82% |
| 2025-06-05 | 18.90 | 19.13 | 18.67 | 19.06 | +0.95% | 5.46 | 3.58% |
| 2025-06-04 | 18.89 | 19.07 | 18.86 | 18.88 | +0.11% | 2.84 | 1.86% |
| 2025-06-03 | 18.85 | 19.04 | 18.81 | 18.86 | -1.10% | 3.29 | 2.16% |
| 2025-05-30 | 19.39 | 19.48 | 18.95 | 19.07 | -2.15% | 5.03 | 3.26% |
| 2025-05-29 | 19.28 | 19.66 | 19.25 | 19.49 | +0.62% | 5.33 | 3.39% |
| 2025-05-28 | 19.03 | 19.99 | 18.96 | 19.37 | +1.73% | 10.32 | 6.57% |
| 2025-05-27 | 18.88 | 19.18 | 18.69 | 19.04 | +0.32% | 5.13 | 3.35% |