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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 39.90 | 40.94 | 39.80 | 40.65 | +2.94% | 22.32 | 6.80% |
| 2026-01-15 | 39.66 | 40.07 | 39.10 | 39.49 | -1.57% | 16.76 | 5.22% |
| 2026-01-14 | 40.22 | 41.09 | 39.75 | 40.12 | +0.35% | 25.97 | 7.90% |
| 2026-01-13 | 43.19 | 43.19 | 39.81 | 39.98 | -6.33% | 39.94 | 12.14% |
| 2026-01-12 | 40.50 | 42.87 | 40.50 | 42.68 | +6.51% | 44.19 | 12.96% |
| 2026-01-09 | 39.16 | 40.17 | 39.09 | 40.07 | +2.22% | 25.07 | 7.81% |
| 2026-01-08 | 38.72 | 39.79 | 38.55 | 39.20 | +1.03% | 21.70 | 6.85% |
| 2026-01-07 | 39.50 | 39.90 | 38.40 | 38.80 | -4.69% | 39.05 | 12.38% |
| 2026-01-06 | 39.91 | 41.17 | 39.85 | 40.71 | +1.65% | 21.34 | 6.52% |
| 2026-01-05 | 39.23 | 40.19 | 39.23 | 40.05 | +2.38% | 18.90 | 5.87% |
| 2025-12-31 | 40.19 | 40.19 | 39.02 | 39.12 | -2.66% | 16.65 | 5.26% |
| 2025-12-30 | 39.39 | 40.66 | 39.31 | 40.19 | +1.18% | 17.81 | 5.52% |
| 2025-12-29 | 40.44 | 40.77 | 39.58 | 39.72 | -1.63% | 19.22 | 5.95% |
| 2025-12-26 | 39.34 | 40.82 | 39.16 | 40.38 | +2.91% | 30.12 | 9.27% |
| 2025-12-25 | 38.99 | 39.40 | 38.90 | 39.24 | +0.41% | 12.43 | 3.93% |
| 2025-12-24 | 38.56 | 39.25 | 38.45 | 39.08 | +0.67% | 14.79 | 4.72% |
| 2025-12-23 | 39.24 | 39.28 | 38.70 | 38.82 | -1.30% | 13.96 | 4.45% |
| 2025-12-22 | 39.06 | 39.73 | 39.06 | 39.33 | +0.98% | 14.69 | 4.63% |
| 2025-12-19 | 38.85 | 39.19 | 38.50 | 38.95 | +0.26% | 13.58 | 4.33% |
| 2025-12-18 | 38.31 | 40.17 | 38.16 | 38.85 | +0.47% | 23.85 | 7.52% |