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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.14 | 17.05 | 16.14 | 16.99 | +5.07% | 1.78 | 5.63% |
| 2025-06-23 | 15.98 | 16.34 | 15.81 | 16.17 | +2.15% | 0.91 | 2.98% |
| 2025-06-20 | 16.17 | 16.33 | 15.72 | 15.83 | -1.86% | 1.24 | 4.12% |
| 2025-06-19 | 16.70 | 17.13 | 16.12 | 16.13 | -3.41% | 1.61 | 5.15% |
| 2025-06-18 | 16.63 | 16.85 | 16.38 | 16.70 | -0.18% | 0.96 | 3.06% |
| 2025-06-17 | 16.64 | 16.90 | 16.50 | 16.73 | -0.42% | 1.09 | 3.44% |
| 2025-06-16 | 16.36 | 16.93 | 16.16 | 16.80 | +1.94% | 1.46 | 4.66% |
| 2025-06-13 | 17.02 | 17.33 | 16.38 | 16.48 | -5.07% | 2.22 | 7.00% |
| 2025-06-12 | 17.55 | 17.83 | 17.25 | 17.36 | -2.14% | 1.98 | 5.96% |
| 2025-06-11 | 17.77 | 18.00 | 17.61 | 17.74 | -0.06% | 1.89 | 5.59% |
| 2025-06-10 | 17.69 | 18.01 | 17.27 | 17.75 | -0.06% | 2.22 | 6.61% |
| 2025-06-09 | 17.65 | 18.22 | 17.48 | 17.76 | +0.56% | 2.33 | 6.88% |
| 2025-06-06 | 17.00 | 18.13 | 17.00 | 17.66 | +3.51% | 3.71 | 11.06% |
| 2025-06-05 | 16.90 | 17.28 | 16.66 | 17.06 | +0.18% | 2.34 | 7.26% |
| 2025-06-04 | 16.53 | 17.11 | 16.35 | 17.03 | +3.26% | 2.38 | 7.47% |
| 2025-06-03 | 16.17 | 17.00 | 16.17 | 16.49 | -0.84% | 2.41 | 7.64% |
| 2025-05-30 | 17.61 | 17.65 | 16.56 | 16.63 | -7.85% | 3.66 | 11.39% |
| 2025-05-29 | 18.95 | 19.33 | 17.55 | 18.05 | -8.59% | 7.02 | 20.32% |
| 2025-05-28 | 18.71 | 20.19 | 18.36 | 19.74 | +6.28% | 5.90 | 16.13% |
| 2025-05-27 | 18.72 | 19.29 | 17.95 | 18.58 | -0.69% | 3.38 | 9.57% |