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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 24.13 | 26.60 | 24.09 | 25.44 | +5.08% | 4.32 | 8.98% |
| 2026-02-12 | 24.18 | 24.63 | 23.91 | 24.21 | -0.90% | 1.52 | 3.31% |
| 2026-02-11 | 24.78 | 24.90 | 24.41 | 24.43 | -1.21% | 1.02 | 2.19% |
| 2026-02-10 | 24.71 | 25.15 | 24.70 | 24.73 | -0.12% | 1.35 | 2.87% |
| 2026-02-09 | 24.48 | 24.92 | 24.20 | 24.76 | +3.08% | 1.71 | 3.66% |
| 2026-02-06 | 23.70 | 24.35 | 23.60 | 24.02 | +0.84% | 1.33 | 2.92% |
| 2026-02-05 | 24.21 | 24.26 | 23.77 | 23.82 | -2.14% | 1.12 | 2.47% |
| 2026-02-04 | 24.07 | 24.43 | 23.95 | 24.34 | +0.41% | 1.45 | 3.18% |
| 2026-02-03 | 24.21 | 24.27 | 23.87 | 24.24 | +2.02% | 1.52 | 3.32% |
| 2026-02-02 | 23.87 | 24.29 | 23.72 | 23.76 | -1.33% | 1.44 | 3.17% |
| 2026-01-30 | 24.34 | 24.46 | 23.79 | 24.08 | -1.27% | 1.93 | 4.23% |
| 2026-01-29 | 25.12 | 25.57 | 24.37 | 24.39 | -3.52% | 2.24 | 4.77% |
| 2026-01-28 | 25.56 | 25.83 | 24.94 | 25.28 | -1.90% | 2.21 | 4.63% |
| 2026-01-27 | 24.55 | 25.98 | 24.41 | 25.77 | +3.95% | 3.57 | 7.46% |
| 2026-01-26 | 27.00 | 27.29 | 24.50 | 24.79 | -9.43% | 6.66 | 13.81% |
| 2026-01-23 | 27.05 | 27.40 | 26.88 | 27.37 | +1.00% | 2.82 | 5.47% |
| 2026-01-22 | 27.63 | 28.27 | 26.99 | 27.10 | -2.13% | 3.69 | 7.15% |
| 2026-01-21 | 27.08 | 28.09 | 26.75 | 27.69 | +0.73% | 3.36 | 6.47% |
| 2026-01-20 | 28.40 | 28.40 | 27.29 | 27.49 | -3.81% | 4.50 | 8.58% |
| 2026-01-19 | 29.19 | 29.29 | 28.38 | 28.58 | -2.09% | 4.43 | 8.15% |