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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.63 | 20.30 | 19.39 | 20.30 | +2.78% | 3.26 | 8.64% |
| 2025-09-15 | 20.06 | 20.38 | 19.43 | 19.75 | -2.71% | 3.72 | 9.95% |
| 2025-09-12 | 19.40 | 21.00 | 19.02 | 20.30 | +4.16% | 5.12 | 13.31% |
| 2025-09-11 | 19.10 | 19.69 | 18.68 | 19.49 | +1.35% | 2.95 | 8.09% |
| 2025-09-10 | 19.90 | 20.50 | 19.22 | 19.23 | -3.17% | 3.02 | 8.10% |
| 2025-09-09 | 20.35 | 20.78 | 19.60 | 19.86 | -2.50% | 4.57 | 12.04% |
| 2025-09-08 | 19.99 | 20.56 | 19.56 | 20.37 | +3.40% | 6.24 | 16.28% |
| 2025-09-05 | 18.21 | 19.99 | 18.03 | 19.70 | +8.84% | 6.33 | 17.26% |
| 2025-09-04 | 18.67 | 19.32 | 17.81 | 18.10 | -5.04% | 3.01 | 8.57% |
| 2025-09-03 | 18.49 | 19.47 | 17.89 | 19.06 | +3.31% | 4.30 | 12.01% |
| 2025-09-02 | 19.33 | 19.40 | 17.90 | 18.45 | -4.45% | 2.86 | 8.21% |
| 2025-09-01 | 18.95 | 19.57 | 18.85 | 19.31 | +3.26% | 3.52 | 9.68% |
| 2025-08-29 | 18.57 | 19.14 | 18.35 | 18.70 | +0.65% | 2.12 | 5.98% |
| 2025-08-28 | 18.53 | 18.80 | 17.92 | 18.58 | +0.43% | 2.32 | 6.66% |
| 2025-08-27 | 19.26 | 19.38 | 18.50 | 18.50 | -4.24% | 3.05 | 8.48% |
| 2025-08-26 | 19.49 | 19.65 | 19.25 | 19.32 | -0.87% | 2.42 | 6.58% |
| 2025-08-25 | 19.68 | 19.91 | 19.28 | 19.49 | -0.92% | 2.94 | 7.96% |
| 2025-08-22 | 19.91 | 20.15 | 19.37 | 19.67 | -0.30% | 3.13 | 8.42% |
| 2025-08-21 | 19.89 | 20.26 | 19.42 | 19.73 | -1.40% | 3.54 | 9.47% |
| 2025-08-20 | 19.80 | 20.40 | 19.64 | 20.01 | +0.05% | 3.98 | 10.52% |