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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.48 | 19.22 | 18.44 | 18.98 | +3.10% | 6.64 | 4.36% |
| 2025-05-23 | 18.76 | 18.84 | 18.38 | 18.41 | -1.54% | 3.99 | 2.65% |
| 2025-05-22 | 18.80 | 19.04 | 18.68 | 18.70 | -0.84% | 3.62 | 2.38% |
| 2025-05-21 | 19.02 | 19.08 | 18.83 | 18.86 | -0.78% | 3.11 | 2.03% |
| 2025-05-20 | 18.98 | 19.12 | 18.80 | 19.01 | +0.16% | 4.22 | 2.74% |
| 2025-05-19 | 19.08 | 19.08 | 18.70 | 18.98 | -0.68% | 4.92 | 3.21% |
| 2025-05-16 | 18.70 | 19.28 | 18.66 | 19.11 | +1.86% | 8.19 | 5.29% |
| 2025-05-15 | 18.90 | 19.16 | 18.70 | 18.76 | -7.87% | 14.28 | 9.31% |
| 2025-05-14 | 20.47 | 20.58 | 20.31 | 20.36 | -0.29% | 6.09 | 3.68% |
| 2025-05-13 | 20.89 | 20.93 | 20.40 | 20.42 | -1.44% | 7.29 | 4.36% |
| 2025-05-12 | 20.89 | 21.00 | 20.52 | 20.72 | +0.43% | 8.09 | 4.83% |
| 2025-05-09 | 20.55 | 20.93 | 20.12 | 20.63 | +1.12% | 11.54 | 6.92% |
| 2025-05-08 | 20.00 | 20.67 | 19.85 | 20.40 | +1.89% | 9.35 | 5.67% |
| 2025-05-07 | 20.30 | 20.47 | 19.74 | 20.02 | -0.35% | 9.05 | 5.56% |
| 2025-05-06 | 19.78 | 20.22 | 19.56 | 20.09 | +2.33% | 9.88 | 6.12% |