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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 29.90 | 30.25 | 29.00 | 29.22 | -3.60% | 10.31 | 18.49% |
| 2025-10-21 | 30.81 | 30.89 | 29.68 | 30.31 | -0.53% | 10.24 | 17.90% |
| 2025-10-20 | 31.31 | 31.36 | 29.72 | 30.47 | -0.75% | 10.58 | 18.35% |
| 2025-10-17 | 33.28 | 33.40 | 30.50 | 30.70 | -7.39% | 13.61 | 22.68% |
| 2025-10-16 | 34.91 | 35.38 | 32.76 | 33.15 | -6.41% | 17.57 | 27.47% |
| 2025-10-15 | 37.65 | 38.00 | 34.60 | 35.42 | -11.23% | 23.78 | 35.02% |
| 2025-10-14 | 37.90 | 44.28 | 34.96 | 39.90 | +5.28% | 39.27 | 54.39% |
| 2025-10-13 | 32.04 | 37.90 | 32.04 | 37.90 | +20.01% | 30.61 | 44.81% |
| 2025-10-10 | 27.64 | 32.69 | 27.59 | 31.58 | +11.67% | 21.55 | 38.28% |
| 2025-10-09 | 29.87 | 30.80 | 28.20 | 28.28 | -2.82% | 15.67 | 28.18% |
| 2025-09-30 | 30.70 | 33.08 | 28.97 | 29.10 | -5.37% | 22.42 | 38.74% |
| 2025-09-29 | 29.50 | 32.03 | 28.88 | 30.75 | +5.56% | 19.40 | 33.58% |
| 2025-09-26 | 26.42 | 30.69 | 25.82 | 29.13 | +9.10% | 18.91 | 35.48% |
| 2025-09-25 | 27.71 | 28.78 | 26.60 | 26.70 | -5.59% | 12.09 | 23.36% |
| 2025-09-24 | 28.40 | 29.48 | 26.86 | 28.28 | -4.52% | 16.77 | 31.75% |
| 2025-09-23 | 30.02 | 30.88 | 27.89 | 29.62 | -2.89% | 20.60 | 37.40% |
| 2025-09-22 | 27.77 | 31.20 | 27.02 | 30.50 | +14.62% | 25.07 | 45.22% |
| 2025-09-19 | 29.30 | 29.79 | 26.12 | 26.61 | -8.96% | 22.69 | 43.85% |
| 2025-09-18 | 26.79 | 29.23 | 26.79 | 29.23 | +19.99% | 25.79 | 48.00% |
| 2025-09-17 | 20.71 | 24.36 | 20.68 | 24.36 | +20.00% | 7.90 | 17.90% |