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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 32.02 | 32.07 | 31.17 | 31.77 | -1.03% | 8.98 | 3.50% |
| 2026-04-20 | 31.71 | 32.32 | 31.60 | 32.10 | +1.23% | 7.98 | 3.05% |
| 2026-04-17 | 31.72 | 31.87 | 31.45 | 31.71 | -0.63% | 6.25 | 2.43% |
| 2026-04-16 | 31.32 | 32.08 | 31.30 | 31.91 | +1.88% | 8.56 | 3.31% |
| 2026-04-15 | 31.80 | 32.15 | 31.23 | 31.32 | -1.23% | 9.59 | 3.73% |
| 2026-04-14 | 31.65 | 31.93 | 31.38 | 31.71 | +1.02% | 7.12 | 2.77% |
| 2026-04-13 | 31.31 | 31.78 | 31.22 | 31.39 | -0.73% | 6.41 | 2.51% |
| 2026-04-10 | 31.50 | 32.10 | 31.30 | 31.62 | +0.99% | 9.03 | 3.50% |
| 2026-04-09 | 30.79 | 31.80 | 30.69 | 31.31 | +0.71% | 10.18 | 4.00% |
| 2026-04-08 | 30.04 | 31.10 | 30.04 | 31.09 | +5.78% | 10.53 | 4.21% |
| 2026-04-07 | 29.30 | 29.70 | 29.30 | 29.39 | +0.51% | 4.48 | 1.87% |
| 2026-04-03 | 30.09 | 30.16 | 29.16 | 29.24 | -2.53% | 4.92 | 2.05% |
| 2026-04-02 | 30.25 | 30.63 | 29.87 | 30.00 | -0.79% | 7.69 | 3.13% |
| 2026-04-01 | 30.46 | 30.55 | 29.83 | 30.24 | +1.10% | 6.94 | 2.83% |
| 2026-03-31 | 29.79 | 30.50 | 29.79 | 29.91 | +0.23% | 7.60 | 3.10% |
| 2026-03-30 | 29.49 | 29.87 | 29.30 | 29.84 | -0.47% | 8.29 | 3.44% |
| 2026-03-27 | 28.74 | 30.58 | 28.64 | 29.98 | +4.21% | 13.59 | 5.61% |
| 2026-03-26 | 29.71 | 29.75 | 28.68 | 28.77 | -3.68% | 7.22 | 3.05% |
| 2026-03-25 | 29.11 | 29.98 | 29.11 | 29.87 | +3.25% | 7.87 | 3.26% |
| 2026-03-24 | 28.88 | 29.00 | 28.13 | 28.93 | +2.23% | 9.50 | 4.08% |