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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 28.50 | 29.43 | 28.25 | 29.19 | +3.25% | 6.56 | 12.01% |
| 2026-01-15 | 28.18 | 28.46 | 27.65 | 28.27 | -0.53% | 4.40 | 8.29% |
| 2026-01-14 | 28.74 | 29.66 | 28.00 | 28.42 | -0.70% | 7.78 | 14.37% |
| 2026-01-13 | 30.00 | 30.10 | 28.55 | 28.62 | -4.60% | 7.21 | 13.05% |
| 2026-01-12 | 30.08 | 30.32 | 29.65 | 30.00 | +0.40% | 6.54 | 11.53% |
| 2026-01-09 | 30.00 | 30.38 | 29.57 | 29.88 | -0.73% | 6.42 | 11.36% |
| 2026-01-08 | 30.68 | 31.01 | 29.98 | 30.10 | -2.49% | 7.19 | 12.51% |
| 2026-01-07 | 29.60 | 32.32 | 29.56 | 30.87 | +3.56% | 13.20 | 22.46% |
| 2026-01-06 | 28.42 | 30.08 | 28.25 | 29.81 | +3.76% | 8.88 | 16.13% |
| 2026-01-05 | 27.95 | 28.76 | 27.60 | 28.73 | +2.57% | 5.36 | 9.96% |
| 2025-12-31 | 27.62 | 28.90 | 27.62 | 28.01 | +1.41% | 6.82 | 12.72% |
| 2025-12-30 | 26.95 | 27.98 | 26.95 | 27.62 | +1.28% | 3.58 | 6.83% |
| 2025-12-29 | 27.66 | 27.88 | 26.96 | 27.27 | +0.07% | 2.97 | 5.75% |
| 2025-12-26 | 27.94 | 27.94 | 27.06 | 27.25 | -2.47% | 3.80 | 7.33% |
| 2025-12-25 | 27.91 | 28.23 | 27.59 | 27.94 | -0.46% | 3.77 | 7.14% |
| 2025-12-24 | 27.69 | 28.20 | 27.50 | 28.07 | +0.90% | 3.14 | 5.94% |
| 2025-12-23 | 26.93 | 28.09 | 26.93 | 27.82 | +1.79% | 4.01 | 7.63% |
| 2025-12-22 | 26.90 | 27.80 | 26.80 | 27.33 | +1.86% | 3.37 | 6.50% |
| 2025-12-19 | 26.87 | 27.23 | 26.57 | 26.83 | -1.18% | 3.37 | 6.63% |
| 2025-12-18 | 28.46 | 28.65 | 27.15 | 27.15 | +1.38% | 5.49 | 10.35% |