和泰机电 (001225) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-08	29.26	28.96	-0.30	-1.03%	28.62	29.92	4936	1445	2.35%
2025-04-07	32.00	29.26	-3.24	-9.97%	29.25	32.00	6925	2067	3.29%
2025-04-03	32.60	32.50	-0.35	-1.07%	32.30	33.10	6932	2258	3.29%
2025-04-02	33.02	32.85	-0.34	-1.02%	32.73	33.69	10004	3325	4.76%
2025-04-01	32.27	33.19	0.78	2.41%	32.27	33.29	8901	2918	4.23%
2025-03-31	32.79	32.41	-0.27	-0.83%	32.10	32.96	6090	1976	2.89%
2025-03-28	32.58	32.68	0.03	0.09%	32.12	32.98	6119	1994	2.91%
2025-03-27	33.32	32.65	-0.90	-2.68%	32.63	33.33	7468	2458	3.55%
2025-03-26	33.29	33.55	0.50	1.51%	32.80	33.88	12835	4302	6.10%
2025-03-25	32.74	33.05	0.39	1.19%	32.20	33.09	4805	1568	2.28%
2025-03-24	33.86	32.66	-1.22	-3.60%	32.02	33.98	9242	3042	4.39%
2025-03-21	34.31	33.88	-0.35	-1.02%	33.68	34.37	8196	2776	3.90%
2025-03-20	34.58	34.23	-0.23	-0.67%	33.95	34.96	15530	5347	7.38%
2025-03-19	34.58	34.46	-0.06	-0.17%	34.20	34.76	9555	3292	4.54%
2025-03-18	33.98	34.52	0.59	1.74%	33.95	34.54	7364	2524	3.50%
2025-03-17	33.75	33.93	0.25	0.74%	33.61	34.10	5761	1951	2.74%
2025-03-14	33.75	33.68	-0.03	-0.09%	33.10	33.80	7865	2632	3.74%
2025-03-13	34.83	33.71	-0.92	-2.66%	33.45	35.18	11220	3832	5.33%
2025-03-12	34.51	34.63	0.18	0.52%	33.73	34.85	10355	3561	4.92%
2025-03-11	34.50	34.45	-0.07	-0.20%	34.14	34.80	5841	2009	2.78%
2025-03-10	33.79	34.52	0.72	2.13%	33.65	34.80	14329	4918	6.81%
2025-03-07	33.46	33.80	0.33	0.99%	33.03	34.16	8385	2807	3.99%
2025-03-06	32.92	33.47	0.55	1.67%	32.70	33.67	7013	2334	3.33%
2025-03-05	33.49	32.92	-0.42	-1.26%	32.71	33.57	9501	3140	4.52%
2025-03-04	32.80	33.34	0.64	1.96%	32.52	33.50	8611	2862	4.09%
2025-03-03	32.48	32.70	0.22	0.68%	32.44	32.88	3465	1132	1.65%
2025-02-28	33.42	32.48	-0.94	-2.81%	32.35	33.47	6495	2133	3.09%
2025-02-27	33.22	33.42	0.20	0.60%	32.86	33.60	11691	3892	5.56%
2025-02-26	32.98	33.22	0.29	0.88%	32.97	33.50	5710	1902	2.71%
2025-02-25	33.40	32.93	-0.41	-1.23%	32.72	33.40	3881	1283	1.84%
2025-02-24	33.49	33.34	-0.04	-0.12%	33.11	33.65	5691	1897	2.71%
2025-02-21	33.80	33.38	-0.35	-1.04%	33.21	33.80	7627	2551	3.63%
2025-02-20	34.10	33.73	-0.37	-1.09%	33.71	34.49	9126	3105	4.34%
2025-02-19	34.09	34.10	0.29	0.86%	33.43	34.28	15438	5231	7.34%
2025-02-18	34.29	33.81	-0.44	-1.28%	33.71	34.42	12625	4303	6.00%
2025-02-17	33.92	34.25	0.33	0.97%	33.50	34.49	10824	3684	5.14%
2025-02-14	34.10	33.92	-0.16	-0.47%	33.46	34.38	12506	4239	5.94%
2025-02-13	34.01	34.08	-0.12	-0.35%	33.84	34.50	10199	3482	4.85%
2025-02-12	34.99	34.20	-0.56	-1.61%	33.83	34.99	15166	5192	7.21%
2025-02-11	33.98	34.76	0.73	2.15%	33.77	34.96	19191	6607	9.12%
2025-02-10	34.20	34.03	0.02	0.06%	33.51	34.49	9518	3224	4.52%
2025-02-07	33.87	34.01	0.33	0.98%	33.70	34.40	11505	3903	5.47%
2025-02-06	33.55	33.68	0.29	0.87%	33.02	33.87	9304	3127	4.42%
2025-02-05	34.10	33.39	-0.31	-0.92%	32.72	34.10	8322	2765	3.96%
2025-01-27	34.05	33.70	-0.35	-1.03%	33.40	34.45	7814	2647	3.71%
2025-01-24	34.73	34.05	-0.68	-1.96%	33.83	34.73	9368	3192	4.45%
2025-01-23	36.00	34.73	-0.95	-2.66%	34.17	36.86	21414	7547	10.18%
2025-01-22	34.18	35.68	1.71	5.03%	33.20	35.79	24555	8564	11.67%
2025-01-21	35.33	33.97	-1.36	-3.85%	33.48	35.64	15834	5455	7.53%
2025-01-20	34.60	35.33	0.75	2.17%	33.39	35.49	22119	7664	10.51%
2025-01-17	34.56	34.58	0.02	0.06%	33.97	35.17	14321	4939	6.81%
2025-01-16	36.00	34.56	-1.60	-4.42%	33.69	36.23	16497	5767	7.84%
2025-01-15	35.07	36.16	1.19	3.40%	34.51	36.30	19461	6928	9.25%
2025-01-14	34.40	34.97	0.57	1.66%	34.20	35.21	14368	4993	6.83%
2025-01-13	33.71	34.40	0.68	2.02%	33.30	34.40	15118	5132	7.19%
2025-01-10	33.17	33.72	0.38	1.14%	32.52	34.21	14403	4814	6.85%
2025-01-09	34.00	33.34	-0.96	-2.80%	33.16	34.29	11614	3895	5.52%
2025-01-08	34.46	34.30	-0.16	-0.46%	33.61	35.15	11157	3838	5.30%
2025-01-07	33.85	34.46	0.71	2.10%	33.27	34.49	8741	2956	4.15%
2025-01-06	32.85	33.75	0.90	2.74%	31.70	33.96	11388	3798	5.41%
2025-01-03	32.27	32.85	0.58	1.80%	32.05	33.49	11008	3607	5.23%
2025-01-02	32.02	32.27	-0.05	-0.15%	31.60	32.60	4732	1519	2.25%
2024-12-31	32.13	32.32	0.21	0.65%	32.01	32.65	4550	1472	2.16%
2024-12-30	32.83	32.11	-0.75	-2.28%	32.01	32.98	4035	1305	1.92%