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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 24.50 | 24.98 | 24.46 | 24.61 | -2.07% | 3.08 | 6.59% |
| 2026-04-20 | 25.56 | 25.90 | 24.91 | 25.13 | -0.59% | 4.31 | 8.99% |
| 2026-04-17 | 24.60 | 26.05 | 24.53 | 25.28 | +1.98% | 5.25 | 10.97% |
| 2026-04-16 | 24.34 | 24.96 | 23.98 | 24.79 | 0.00% | 3.49 | 7.52% |
| 2026-04-15 | 24.11 | 25.78 | 23.67 | 24.79 | +1.60% | 6.48 | 13.86% |
| 2026-04-14 | 24.45 | 25.63 | 23.55 | 24.40 | +4.18% | 5.77 | 12.41% |
| 2026-04-13 | 22.34 | 24.20 | 22.25 | 23.42 | +4.09% | 3.25 | 7.35% |
| 2026-04-10 | 22.74 | 22.95 | 22.49 | 22.50 | -0.53% | 1.24 | 2.89% |
| 2026-04-09 | 22.44 | 22.90 | 22.44 | 22.62 | -0.62% | 1.29 | 3.01% |
| 2026-04-08 | 21.93 | 22.90 | 21.83 | 22.76 | +6.80% | 2.10 | 4.91% |
| 2026-04-07 | 21.15 | 21.50 | 21.12 | 21.31 | +1.82% | 0.87 | 2.15% |
| 2026-04-03 | 21.23 | 21.40 | 20.80 | 20.93 | -1.23% | 0.90 | 2.28% |
| 2026-04-02 | 21.70 | 21.95 | 21.00 | 21.19 | -3.51% | 1.25 | 3.09% |
| 2026-04-01 | 21.99 | 22.33 | 21.51 | 21.96 | +2.43% | 1.66 | 4.01% |
| 2026-03-31 | 21.88 | 22.12 | 21.44 | 21.44 | -2.01% | 1.04 | 2.54% |
| 2026-03-30 | 21.18 | 21.98 | 20.98 | 21.88 | +1.91% | 1.31 | 3.20% |
| 2026-03-27 | 20.69 | 21.59 | 20.62 | 21.47 | +1.95% | 1.03 | 2.56% |
| 2026-03-26 | 21.69 | 21.88 | 20.96 | 21.06 | -3.31% | 1.05 | 2.59% |
| 2026-03-25 | 21.79 | 22.21 | 21.60 | 21.78 | +0.88% | 1.53 | 3.70% |
| 2026-03-24 | 21.02 | 21.62 | 20.66 | 21.59 | +4.81% | 2.05 | 5.13% |