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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 51.25 | 52.45 | 50.03 | 51.09 | -1.28% | 26.76 | 6.51% |
| 2025-11-18 | 50.64 | 53.35 | 50.40 | 51.75 | +1.00% | 36.91 | 8.80% |
| 2025-11-17 | 48.78 | 51.88 | 47.90 | 51.24 | +5.06% | 42.39 | 10.46% |
| 2025-11-14 | 48.50 | 50.00 | 47.83 | 48.77 | +5.91% | 49.13 | 12.46% |
| 2025-11-13 | 45.80 | 46.36 | 45.40 | 46.05 | +0.55% | 13.69 | 3.70% |
| 2025-11-12 | 46.08 | 46.48 | 45.21 | 45.80 | -0.82% | 15.10 | 4.09% |
| 2025-11-11 | 47.62 | 47.80 | 46.08 | 46.18 | -2.33% | 17.86 | 4.75% |
| 2025-11-10 | 48.48 | 48.48 | 46.73 | 47.28 | -2.66% | 22.29 | 5.84% |
| 2025-11-07 | 48.02 | 49.44 | 47.60 | 48.57 | +0.14% | 22.16 | 5.66% |
| 2025-11-06 | 47.40 | 48.98 | 47.32 | 48.50 | +2.32% | 24.03 | 6.17% |
| 2025-11-05 | 46.05 | 47.98 | 46.03 | 47.40 | +0.42% | 24.28 | 6.38% |
| 2025-11-04 | 49.20 | 49.27 | 47.01 | 47.20 | -5.22% | 36.40 | 9.44% |
| 2025-11-03 | 50.01 | 51.00 | 47.86 | 49.80 | -2.96% | 50.19 | 12.63% |
| 2025-10-31 | 57.31 | 59.47 | 50.73 | 51.32 | -8.86% | 87.04 | 19.54% |
| 2025-10-30 | 55.55 | 58.00 | 54.51 | 56.31 | +1.37% | 50.34 | 11.05% |
| 2025-10-29 | 55.00 | 55.99 | 53.00 | 55.55 | +0.98% | 46.11 | 10.56% |
| 2025-10-28 | 54.82 | 56.98 | 54.20 | 55.01 | -1.45% | 46.17 | 10.32% |
| 2025-10-27 | 56.00 | 56.00 | 53.40 | 55.82 | +0.18% | 63.91 | 14.46% |
| 2025-10-24 | 52.37 | 56.50 | 51.83 | 55.72 | +8.22% | 67.26 | 15.32% |
| 2025-10-23 | 50.50 | 54.68 | 50.00 | 51.49 | +3.39% | 50.92 | 12.12% |