利和兴 sz.301013
42.84
+20.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 36.00 | 42.84 | 36.00 | 42.84 | +20.00% | 33.25 | 43.85% |
| 2026-05-21 | 34.19 | 37.20 | 33.90 | 35.70 | -1.82% | 27.83 | 41.15% |
| 2026-05-20 | 33.04 | 36.36 | 32.52 | 36.36 | +20.00% | 22.12 | 33.28% |
| 2026-05-19 | 28.07 | 30.38 | 27.76 | 30.30 | +6.88% | 9.04 | 16.26% |
| 2026-05-18 | 28.00 | 28.76 | 27.51 | 28.35 | -0.56% | 3.71 | 6.93% |
| 2026-05-15 | 27.56 | 29.36 | 27.38 | 28.51 | +2.89% | 6.27 | 11.64% |
| 2026-05-14 | 28.52 | 28.66 | 27.56 | 27.71 | -1.56% | 4.20 | 7.91% |
| 2026-05-13 | 27.92 | 28.37 | 27.71 | 28.15 | -1.50% | 4.42 | 8.30% |
| 2026-05-12 | 28.60 | 29.39 | 27.66 | 28.58 | +0.81% | 6.62 | 12.32% |
| 2026-05-11 | 28.50 | 28.80 | 27.89 | 28.35 | +0.35% | 5.48 | 10.24% |
| 2026-05-08 | 27.50 | 28.50 | 27.09 | 28.25 | +1.80% | 6.60 | 12.44% |
| 2026-05-07 | 26.33 | 28.65 | 26.25 | 27.75 | +5.39% | 7.37 | 14.10% |
| 2026-05-06 | 25.60 | 26.58 | 25.39 | 26.33 | +4.28% | 3.75 | 7.57% |
| 2026-04-30 | 24.92 | 25.40 | 24.92 | 25.25 | +1.41% | 2.07 | 4.33% |
| 2026-04-29 | 24.80 | 25.20 | 24.67 | 24.90 | -0.88% | 2.06 | 4.34% |
| 2026-04-28 | 25.48 | 25.75 | 24.93 | 25.12 | -2.37% | 2.60 | 5.45% |
| 2026-04-27 | 25.01 | 25.86 | 24.66 | 25.73 | +4.47% | 4.52 | 9.34% |
| 2026-04-24 | 24.10 | 25.19 | 24.08 | 24.63 | +0.94% | 2.70 | 5.76% |
| 2026-04-23 | 25.50 | 25.67 | 24.26 | 24.40 | -3.06% | 2.59 | 5.56% |
| 2026-04-22 | 24.30 | 25.30 | 24.30 | 25.17 | +2.28% | 2.95 | 6.30% |