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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 27.29 | 27.31 | 25.71 | 26.78 | -2.23% | 4.31 | 8.61% |
| 2025-12-16 | 27.80 | 28.00 | 27.03 | 27.39 | -3.22% | 3.32 | 6.38% |
| 2025-12-15 | 28.38 | 29.15 | 27.70 | 28.30 | -0.35% | 3.66 | 6.78% |
| 2025-12-12 | 28.85 | 29.20 | 28.21 | 28.40 | 0.00% | 4.07 | 7.53% |
| 2025-12-11 | 27.73 | 28.99 | 27.31 | 28.40 | +2.82% | 5.71 | 10.66% |
| 2025-12-10 | 27.50 | 27.96 | 27.08 | 27.62 | -0.22% | 3.47 | 6.65% |
| 2025-12-09 | 28.83 | 28.99 | 27.67 | 27.68 | -4.95% | 6.05 | 11.30% |
| 2025-12-08 | 29.00 | 29.35 | 28.20 | 29.12 | 0.00% | 5.50 | 10.08% |
| 2025-12-05 | 30.00 | 30.00 | 28.88 | 29.12 | -4.40% | 6.22 | 11.25% |
| 2025-12-04 | 28.98 | 30.86 | 28.72 | 30.46 | +6.32% | 7.81 | 13.83% |
| 2025-12-03 | 29.34 | 29.61 | 28.40 | 28.65 | -3.41% | 4.95 | 9.08% |
| 2025-12-02 | 30.02 | 30.83 | 29.49 | 29.66 | -2.47% | 4.84 | 8.52% |
| 2025-12-01 | 29.44 | 30.98 | 29.18 | 30.41 | +2.29% | 6.65 | 11.70% |
| 2025-11-28 | 29.70 | 31.03 | 29.40 | 29.73 | -1.59% | 6.89 | 12.08% |
| 2025-11-27 | 32.00 | 32.30 | 30.18 | 30.21 | -7.90% | 11.91 | 20.23% |
| 2025-11-26 | 33.45 | 33.80 | 32.60 | 32.80 | -4.12% | 12.45 | 19.94% |
| 2025-11-25 | 32.48 | 35.35 | 31.72 | 34.21 | +6.84% | 17.86 | 27.98% |
| 2025-11-24 | 31.29 | 32.88 | 30.40 | 32.02 | +1.07% | 10.81 | 18.00% |
| 2025-11-21 | 31.12 | 33.93 | 30.89 | 31.68 | -1.09% | 15.97 | 25.87% |
| 2025-11-20 | 30.50 | 33.08 | 29.03 | 32.03 | +4.57% | 12.91 | 22.15% |