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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 29.37 | 29.78 | 28.16 | 28.30 | -5.29% | 9.92 | 4.22% |
| 2026-03-20 | 30.75 | 30.90 | 29.83 | 29.88 | -2.19% | 6.36 | 2.57% |
| 2026-03-19 | 30.98 | 31.25 | 30.38 | 30.55 | -2.58% | 6.82 | 2.72% |
| 2026-03-18 | 31.31 | 31.51 | 30.96 | 31.36 | +0.26% | 5.87 | 2.31% |
| 2026-03-17 | 31.89 | 32.25 | 31.28 | 31.28 | -1.45% | 7.54 | 2.91% |
| 2026-03-16 | 31.73 | 31.93 | 31.22 | 31.74 | -0.13% | 6.72 | 2.62% |
| 2026-03-13 | 32.01 | 32.42 | 31.77 | 31.78 | -1.30% | 6.43 | 2.46% |
| 2026-03-12 | 32.86 | 33.08 | 32.00 | 32.20 | -2.42% | 6.75 | 2.56% |
| 2026-03-11 | 33.24 | 33.58 | 32.90 | 33.00 | -0.72% | 5.75 | 2.14% |
| 2026-03-10 | 33.04 | 33.50 | 32.80 | 33.24 | +1.90% | 7.20 | 2.67% |
| 2026-03-09 | 33.00 | 33.00 | 31.64 | 32.62 | -2.28% | 10.23 | 3.90% |
| 2026-03-06 | 33.20 | 33.65 | 33.08 | 33.38 | -0.06% | 5.37 | 1.97% |
| 2026-03-05 | 33.75 | 33.84 | 33.16 | 33.40 | +0.75% | 7.14 | 2.61% |
| 2026-03-04 | 32.97 | 33.83 | 32.97 | 33.15 | -0.99% | 7.92 | 2.92% |
| 2026-03-03 | 35.60 | 35.80 | 33.46 | 33.48 | -5.02% | 13.71 | 4.90% |
| 2026-03-02 | 35.56 | 35.99 | 35.08 | 35.25 | -3.19% | 12.18 | 4.23% |
| 2026-02-27 | 36.36 | 36.45 | 36.01 | 36.41 | -0.60% | 7.50 | 2.54% |
| 2026-02-26 | 36.75 | 36.86 | 36.32 | 36.63 | -0.33% | 8.66 | 2.91% |
| 2026-02-25 | 35.90 | 36.92 | 35.90 | 36.75 | +2.20% | 12.49 | 4.19% |
| 2026-02-24 | 36.48 | 36.48 | 35.86 | 35.96 | -0.14% | 7.11 | 2.42% |