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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.91 | 20.28 | 18.63 | 20.00 | +4.77% | 6.12 | 16.57% |
| 2025-08-18 | 18.71 | 19.50 | 18.40 | 19.09 | +3.30% | 4.34 | 12.05% |
| 2025-08-15 | 17.91 | 18.72 | 17.91 | 18.48 | +2.67% | 3.24 | 9.28% |
| 2025-08-14 | 18.59 | 18.61 | 17.80 | 18.00 | -3.23% | 3.06 | 8.96% |
| 2025-08-13 | 18.00 | 18.60 | 17.83 | 18.60 | +3.33% | 2.99 | 8.65% |
| 2025-08-12 | 17.90 | 18.14 | 17.67 | 18.00 | +0.06% | 1.78 | 5.27% |
| 2025-08-11 | 17.58 | 18.40 | 17.41 | 17.99 | +2.33% | 2.47 | 7.30% |
| 2025-08-08 | 17.71 | 17.86 | 17.15 | 17.58 | -2.66% | 2.48 | 7.45% |
| 2025-08-07 | 18.44 | 18.58 | 18.01 | 18.06 | -2.33% | 1.85 | 5.35% |
| 2025-08-06 | 18.30 | 18.78 | 18.16 | 18.49 | +1.15% | 2.35 | 6.70% |
| 2025-08-05 | 18.07 | 18.33 | 17.96 | 18.28 | +1.61% | 2.21 | 6.44% |
| 2025-08-04 | 17.23 | 18.05 | 17.13 | 17.99 | +3.45% | 2.61 | 7.73% |
| 2025-08-01 | 17.41 | 17.92 | 17.26 | 17.39 | -0.91% | 1.68 | 5.05% |
| 2025-07-31 | 17.38 | 17.95 | 17.33 | 17.55 | +1.09% | 2.21 | 6.63% |
| 2025-07-30 | 17.50 | 17.58 | 17.14 | 17.36 | -1.53% | 1.44 | 4.38% |
| 2025-07-29 | 17.89 | 17.98 | 17.45 | 17.63 | -2.27% | 1.68 | 5.02% |
| 2025-07-28 | 18.00 | 18.25 | 17.67 | 18.04 | +0.78% | 2.49 | 7.30% |
| 2025-07-25 | 17.65 | 17.98 | 17.55 | 17.90 | +0.90% | 1.71 | 5.08% |
| 2025-07-24 | 17.24 | 17.99 | 17.14 | 17.74 | +3.32% | 2.26 | 6.76% |
| 2025-07-23 | 17.32 | 17.39 | 17.12 | 17.17 | -0.81% | 0.85 | 2.60% |