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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 38.02 | 38.84 | 37.81 | 38.67 | +1.50% | 19.13 | 6.19% |
| 2025-12-16 | 40.11 | 40.43 | 37.93 | 38.10 | -5.58% | 31.05 | 9.96% |
| 2025-12-15 | 41.50 | 42.89 | 40.28 | 40.35 | -3.95% | 33.50 | 10.10% |
| 2025-12-12 | 43.65 | 43.78 | 41.90 | 42.01 | -4.65% | 45.33 | 13.24% |
| 2025-12-11 | 43.70 | 44.50 | 43.39 | 44.06 | -0.25% | 26.36 | 7.43% |
| 2025-12-10 | 44.00 | 45.40 | 42.77 | 44.17 | -0.32% | 38.24 | 10.75% |
| 2025-12-09 | 45.00 | 45.52 | 44.30 | 44.31 | -4.07% | 38.22 | 10.60% |
| 2025-12-08 | 45.79 | 46.93 | 43.88 | 46.19 | -3.93% | 67.58 | 18.64% |
| 2025-12-05 | 53.40 | 53.40 | 48.08 | 48.08 | -10.00% | 80.53 | 20.37% |
| 2025-12-04 | 50.13 | 53.42 | 49.62 | 53.42 | +10.01% | 60.88 | 14.52% |
| 2025-12-03 | 48.19 | 48.95 | 48.04 | 48.56 | +0.23% | 16.17 | 4.14% |
| 2025-12-02 | 49.72 | 49.87 | 48.17 | 48.45 | -3.25% | 23.45 | 5.97% |
| 2025-12-01 | 50.30 | 51.39 | 49.33 | 50.08 | +0.56% | 33.23 | 8.17% |
| 2025-11-28 | 48.36 | 49.85 | 47.51 | 49.80 | +2.68% | 29.12 | 7.42% |
| 2025-11-27 | 47.21 | 49.94 | 47.07 | 48.50 | +1.91% | 33.34 | 8.50% |
| 2025-11-26 | 47.03 | 48.50 | 45.85 | 47.59 | +0.19% | 30.27 | 7.95% |
| 2025-11-25 | 46.51 | 47.97 | 46.35 | 47.50 | +1.11% | 33.50 | 8.80% |
| 2025-11-24 | 52.00 | 52.50 | 46.80 | 46.98 | -9.65% | 48.52 | 12.50% |
| 2025-11-21 | 54.00 | 57.50 | 49.50 | 52.00 | -4.66% | 66.14 | 15.11% |
| 2025-11-20 | 51.50 | 56.00 | 51.00 | 54.54 | +6.75% | 49.16 | 11.45% |