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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 51.00 | 51.00 | 49.55 | 49.80 | -3.17% | 25.36 | 6.26% |
| 2025-10-21 | 50.95 | 51.99 | 50.30 | 51.43 | +0.33% | 33.59 | 8.16% |
| 2025-10-20 | 51.36 | 52.20 | 50.08 | 51.26 | +1.59% | 39.66 | 9.63% |
| 2025-10-17 | 49.80 | 51.38 | 48.25 | 50.46 | +2.04% | 45.66 | 11.30% |
| 2025-10-16 | 50.60 | 50.60 | 48.71 | 49.45 | -2.27% | 33.19 | 8.33% |
| 2025-10-15 | 47.72 | 51.00 | 46.70 | 50.60 | +5.75% | 53.41 | 13.39% |
| 2025-10-14 | 48.25 | 49.85 | 47.60 | 47.85 | +0.02% | 39.98 | 10.19% |
| 2025-10-13 | 44.69 | 48.39 | 44.69 | 47.84 | -1.36% | 28.79 | 7.53% |
| 2025-10-10 | 49.96 | 49.98 | 47.66 | 48.50 | -4.45% | 43.84 | 11.18% |
| 2025-10-09 | 49.85 | 52.25 | 48.60 | 50.76 | +1.87% | 75.18 | 18.63% |
| 2025-09-30 | 50.01 | 51.47 | 49.69 | 49.83 | -1.21% | 54.81 | 13.53% |
| 2025-09-29 | 52.23 | 52.95 | 49.88 | 50.44 | +4.69% | 93.75 | 22.67% |
| 2025-09-26 | 51.10 | 53.00 | 47.97 | 48.18 | -8.40% | 89.69 | 22.19% |
| 2025-09-25 | 56.01 | 57.31 | 51.80 | 52.60 | -6.07% | 109.36 | 25.41% |
| 2025-09-24 | 60.71 | 60.71 | 50.56 | 56.00 | +1.47% | 147.01 | 32.53% |
| 2025-09-23 | 55.19 | 55.19 | 55.19 | 55.19 | +10.01% | 1.71 | 0.39% |
| 2025-09-22 | 50.17 | 50.17 | 50.17 | 50.17 | +10.00% | 4.24 | 1.05% |
| 2025-09-19 | 45.79 | 47.50 | 44.96 | 45.61 | +3.78% | 72.39 | 19.52% |
| 2025-09-18 | 39.60 | 43.95 | 39.59 | 43.95 | +10.01% | 58.19 | 16.67% |
| 2025-09-17 | 39.50 | 41.00 | 39.12 | 39.95 | +2.44% | 34.13 | 10.53% |