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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.58 | 21.98 | 20.35 | 20.60 | -7.25% | 2.43 | 6.06% |
| 2026-03-20 | 23.02 | 23.30 | 22.21 | 22.21 | -3.18% | 1.49 | 3.48% |
| 2026-03-19 | 23.55 | 23.68 | 22.82 | 22.94 | -4.42% | 1.95 | 4.44% |
| 2026-03-18 | 23.50 | 24.00 | 23.38 | 24.00 | +2.13% | 1.47 | 3.28% |
| 2026-03-17 | 24.51 | 24.60 | 23.42 | 23.50 | -3.13% | 2.02 | 4.46% |
| 2026-03-16 | 23.30 | 25.10 | 23.09 | 24.26 | +3.76% | 2.48 | 5.43% |
| 2026-03-13 | 23.75 | 24.06 | 23.31 | 23.38 | -2.34% | 1.49 | 3.33% |
| 2026-03-12 | 24.72 | 24.72 | 23.93 | 23.94 | -3.58% | 1.78 | 3.89% |
| 2026-03-11 | 25.28 | 25.54 | 24.70 | 24.83 | -1.51% | 1.67 | 3.53% |
| 2026-03-10 | 24.84 | 25.26 | 24.68 | 25.21 | +3.32% | 2.01 | 4.25% |
| 2026-03-09 | 24.50 | 24.50 | 23.52 | 24.40 | -3.25% | 2.87 | 6.33% |
| 2026-03-06 | 24.01 | 25.83 | 23.91 | 25.22 | +3.96% | 3.30 | 6.97% |
| 2026-03-05 | 24.65 | 24.86 | 24.03 | 24.26 | +0.25% | 1.38 | 2.98% |
| 2026-03-04 | 24.17 | 24.89 | 23.74 | 24.20 | +0.46% | 1.74 | 3.77% |
| 2026-03-03 | 25.70 | 25.91 | 23.98 | 24.09 | -6.26% | 2.67 | 5.68% |
| 2026-03-02 | 25.71 | 26.50 | 25.56 | 25.70 | -3.13% | 2.90 | 5.91% |
| 2026-02-27 | 27.16 | 27.16 | 26.12 | 26.53 | -0.30% | 2.92 | 5.81% |
| 2026-02-26 | 26.42 | 27.18 | 26.21 | 26.61 | +1.49% | 4.12 | 8.14% |
| 2026-02-25 | 26.31 | 26.49 | 25.68 | 26.22 | -0.53% | 3.38 | 6.86% |
| 2026-02-24 | 26.15 | 26.56 | 25.60 | 26.36 | +3.62% | 4.56 | 9.18% |