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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.41 | 17.66 | 17.30 | 17.31 | -1.42% | 1.14 | 3.47% |
| 2025-07-21 | 17.56 | 17.72 | 17.30 | 17.56 | 0.00% | 1.36 | 4.12% |
| 2025-07-18 | 17.87 | 17.89 | 17.44 | 17.56 | -1.73% | 1.28 | 3.85% |
| 2025-07-17 | 17.66 | 18.15 | 17.56 | 17.87 | +0.68% | 2.10 | 6.22% |
| 2025-07-16 | 17.37 | 18.14 | 17.15 | 17.75 | +2.07% | 2.98 | 8.86% |
| 2025-07-15 | 17.31 | 17.42 | 16.90 | 17.39 | -0.11% | 1.67 | 5.12% |
| 2025-07-14 | 17.44 | 17.55 | 17.05 | 17.41 | -0.34% | 1.53 | 4.68% |
| 2025-07-11 | 17.64 | 17.69 | 17.30 | 17.47 | -0.29% | 2.74 | 8.27% |
| 2025-07-10 | 16.50 | 17.83 | 16.06 | 17.52 | +6.76% | 4.63 | 14.33% |
| 2025-07-09 | 16.72 | 17.00 | 16.37 | 16.41 | -1.97% | 1.44 | 4.57% |
| 2025-07-08 | 16.61 | 16.94 | 16.59 | 16.74 | +0.48% | 1.01 | 3.19% |
| 2025-07-07 | 16.74 | 16.78 | 16.43 | 16.66 | 0.00% | 0.88 | 2.80% |
| 2025-07-04 | 16.90 | 16.95 | 16.50 | 16.66 | -2.00% | 1.46 | 4.60% |
| 2025-07-03 | 16.77 | 17.18 | 16.56 | 17.00 | +1.37% | 1.96 | 6.13% |
| 2025-07-02 | 17.02 | 17.32 | 16.57 | 16.77 | -1.81% | 1.12 | 3.55% |
| 2025-07-01 | 16.95 | 17.42 | 16.91 | 17.08 | +0.77% | 1.63 | 5.01% |
| 2025-06-30 | 16.55 | 17.24 | 16.55 | 16.95 | +2.29% | 1.63 | 5.07% |
| 2025-06-27 | 16.60 | 16.75 | 16.43 | 16.57 | -0.12% | 1.02 | 3.26% |
| 2025-06-26 | 17.00 | 17.14 | 16.54 | 16.59 | -2.87% | 1.61 | 5.05% |
| 2025-06-25 | 16.99 | 17.37 | 16.87 | 17.08 | +0.53% | 1.66 | 5.15% |