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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 35.92 | 36.62 | 35.89 | 36.01 | +0.22% | 8.87 | 3.00% |
| 2026-02-12 | 36.32 | 36.45 | 35.90 | 35.93 | -0.53% | 7.57 | 2.58% |
| 2026-02-11 | 36.24 | 36.66 | 36.07 | 36.12 | -0.88% | 6.25 | 2.11% |
| 2026-02-10 | 36.70 | 36.96 | 36.42 | 36.44 | -0.71% | 6.85 | 2.30% |
| 2026-02-09 | 36.57 | 36.94 | 36.45 | 36.70 | +1.52% | 7.36 | 2.47% |
| 2026-02-06 | 35.80 | 36.61 | 35.53 | 36.15 | +0.28% | 8.85 | 3.00% |
| 2026-02-05 | 36.48 | 36.73 | 35.85 | 36.05 | -2.25% | 9.61 | 3.27% |
| 2026-02-04 | 37.01 | 37.12 | 36.36 | 36.88 | -0.99% | 9.23 | 3.09% |
| 2026-02-03 | 36.80 | 37.29 | 36.30 | 37.25 | +1.83% | 11.63 | 3.88% |
| 2026-02-02 | 37.20 | 37.85 | 36.51 | 36.58 | -2.53% | 11.24 | 3.72% |
| 2026-01-30 | 37.59 | 37.87 | 36.49 | 37.53 | -1.16% | 15.67 | 5.17% |
| 2026-01-29 | 39.20 | 39.54 | 37.95 | 37.97 | -2.44% | 17.56 | 5.59% |
| 2026-01-28 | 39.22 | 39.64 | 38.65 | 38.92 | -0.74% | 11.53 | 3.63% |
| 2026-01-27 | 38.81 | 39.29 | 37.63 | 39.21 | +0.31% | 15.29 | 4.88% |
| 2026-01-26 | 40.10 | 40.49 | 38.75 | 39.09 | -2.98% | 20.26 | 6.33% |
| 2026-01-23 | 39.50 | 40.33 | 39.30 | 40.29 | +2.16% | 18.61 | 5.74% |
| 2026-01-22 | 40.06 | 40.40 | 39.21 | 39.44 | -1.18% | 12.76 | 3.97% |
| 2026-01-21 | 38.60 | 40.07 | 38.58 | 39.91 | +1.86% | 14.75 | 4.57% |
| 2026-01-20 | 40.30 | 40.57 | 38.94 | 39.18 | -2.78% | 17.90 | 5.59% |
| 2026-01-19 | 40.65 | 40.69 | 39.92 | 40.30 | -0.86% | 14.31 | 4.36% |