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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 37.70 | 39.25 | 37.57 | 39.00 | +3.67% | 27.81 | 8.98% |
| 2025-09-15 | 39.00 | 39.00 | 37.60 | 37.62 | -2.59% | 23.01 | 7.55% |
| 2025-09-12 | 37.75 | 39.28 | 37.53 | 38.62 | +1.90% | 35.78 | 11.55% |
| 2025-09-11 | 35.71 | 38.30 | 35.57 | 37.90 | +5.28% | 35.67 | 11.86% |
| 2025-09-10 | 35.66 | 36.66 | 35.66 | 36.00 | +0.19% | 19.30 | 6.61% |
| 2025-09-09 | 37.13 | 37.18 | 35.60 | 35.93 | -2.63% | 22.50 | 7.71% |
| 2025-09-08 | 36.66 | 37.86 | 36.35 | 36.90 | +3.89% | 36.05 | 12.08% |
| 2025-09-05 | 34.13 | 35.52 | 33.30 | 35.52 | +4.81% | 29.11 | 10.49% |
| 2025-09-04 | 36.49 | 36.88 | 33.18 | 33.89 | -6.61% | 41.36 | 14.75% |
| 2025-09-03 | 37.22 | 37.65 | 36.00 | 36.29 | -2.31% | 31.14 | 10.52% |
| 2025-09-02 | 39.91 | 40.25 | 36.91 | 37.15 | -7.12% | 51.30 | 16.78% |
| 2025-09-01 | 41.06 | 41.40 | 38.66 | 40.00 | -1.79% | 45.49 | 14.11% |
| 2025-08-29 | 38.93 | 41.55 | 38.09 | 40.73 | +2.47% | 59.57 | 18.40% |
| 2025-08-28 | 38.60 | 40.40 | 38.15 | 39.75 | +3.01% | 62.87 | 19.91% |
| 2025-08-27 | 41.15 | 41.64 | 38.58 | 38.59 | -4.74% | 72.81 | 22.75% |
| 2025-08-26 | 40.11 | 42.10 | 39.44 | 40.51 | +1.91% | 93.68 | 28.51% |
| 2025-08-25 | 39.03 | 39.75 | 38.50 | 39.75 | +9.99% | 28.08 | 8.82% |
| 2025-08-22 | 34.09 | 36.14 | 33.84 | 36.14 | +10.02% | 62.38 | 21.72% |
| 2025-08-21 | 33.24 | 34.44 | 32.58 | 32.85 | +0.06% | 41.81 | 15.53% |
| 2025-08-20 | 31.17 | 33.61 | 30.92 | 32.83 | +6.49% | 43.38 | 16.73% |