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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 32.00 | 32.42 | 30.37 | 30.63 | -6.44% | 11.21 | 18.95% |
| 2025-11-18 | 30.90 | 33.35 | 30.10 | 32.74 | +5.44% | 15.77 | 25.95% |
| 2025-11-17 | 28.90 | 31.60 | 28.90 | 31.05 | +4.97% | 13.27 | 22.72% |
| 2025-11-14 | 27.70 | 30.60 | 26.99 | 29.58 | +6.10% | 13.33 | 24.16% |
| 2025-11-13 | 28.36 | 28.38 | 27.63 | 27.88 | -2.35% | 5.27 | 9.95% |
| 2025-11-12 | 27.98 | 28.63 | 26.80 | 28.55 | +2.73% | 7.10 | 13.43% |
| 2025-11-11 | 27.63 | 28.31 | 27.50 | 27.79 | +0.58% | 5.75 | 10.87% |
| 2025-11-10 | 27.06 | 27.70 | 27.00 | 27.63 | +1.77% | 3.46 | 6.68% |
| 2025-11-07 | 27.47 | 27.73 | 27.10 | 27.15 | -2.02% | 3.44 | 6.65% |
| 2025-11-06 | 27.32 | 27.85 | 26.98 | 27.71 | +2.02% | 4.38 | 8.42% |
| 2025-11-05 | 26.95 | 27.38 | 26.58 | 27.16 | -0.80% | 3.08 | 6.01% |
| 2025-11-04 | 27.84 | 27.96 | 27.12 | 27.38 | -1.37% | 3.75 | 7.23% |
| 2025-11-03 | 27.73 | 27.93 | 27.10 | 27.76 | -0.72% | 5.52 | 10.65% |
| 2025-10-31 | 28.29 | 28.95 | 27.80 | 27.96 | -1.55% | 6.22 | 11.60% |
| 2025-10-30 | 29.77 | 29.83 | 28.32 | 28.40 | -6.05% | 9.85 | 17.98% |
| 2025-10-29 | 28.70 | 30.80 | 27.99 | 30.23 | +4.13% | 15.34 | 27.52% |
| 2025-10-28 | 28.90 | 29.92 | 28.50 | 29.03 | +0.35% | 8.26 | 14.91% |
| 2025-10-27 | 29.62 | 30.71 | 28.76 | 28.93 | -1.80% | 9.51 | 17.09% |
| 2025-10-24 | 28.85 | 29.78 | 28.40 | 29.46 | +2.54% | 9.32 | 16.80% |
| 2025-10-23 | 29.61 | 29.83 | 28.29 | 28.73 | -1.68% | 7.98 | 14.59% |