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
2025-08-01	43.60	41.41	-1.64	-3.81%	41.41	43.60	21545	9026	10.24%
2025-07-31	43.60	43.05	-0.56	-1.28%	42.30	43.60	21878	9373	10.40%
2025-07-30	44.32	43.61	-1.09	-2.44%	42.00	45.41	42971	18918	20.42%
2025-07-29	45.67	44.70	-0.97	-2.12%	43.20	48.49	74325	33669	35.33%
2025-07-28	41.11	45.67	4.15	10.00%	40.70	45.67	34298	15257	16.30%
2025-07-25	38.50	41.52	2.72	7.01%	38.27	41.80	34621	13966	16.46%
2025-07-24	36.80	38.80	1.69	4.55%	36.70	39.46	26409	10148	12.55%
2025-07-23	37.51	37.11	-0.30	-0.80%	36.50	37.99	18305	6813	8.70%
2025-07-22	36.69	37.41	0.86	2.35%	36.31	40.00	32804	12508	15.59%
2025-07-21	35.93	36.55	0.93	2.61%	35.55	37.10	11755	4291	5.59%
2025-07-18	35.70	35.62	0.04	0.11%	35.10	35.95	7524	2674	3.58%
2025-07-17	35.13	35.58	0.45	1.28%	34.97	35.79	7721	2740	3.67%
2025-07-16	35.17	35.13	0.46	1.33%	34.76	35.18	4406	1543	2.09%
2025-07-15	35.00	34.67	-0.62	-1.76%	34.40	35.18	6403	2223	3.04%
2025-07-14	34.40	35.29	0.89	2.59%	34.40	35.35	8447	2958	4.02%
2025-07-11	34.98	34.40	-0.39	-1.12%	34.21	34.99	5091	1753	2.42%
2025-07-10	34.62	34.79	-0.02	-0.06%	34.45	34.97	3786	1314	1.80%
2025-07-09	35.10	34.81	-0.01	-0.03%	34.55	35.17	3978	1385	1.89%
2025-07-08	35.09	34.82	-0.27	-0.77%	34.78	35.18	4458	1556	2.12%
2025-07-07	34.20	35.09	0.85	2.48%	34.00	35.17	7707	2681	3.66%
2025-07-04	34.72	34.24	-0.53	-1.52%	34.18	34.89	6405	2203	3.04%
2025-07-03	34.57	34.77	0.22	0.64%	34.34	34.84	3785	1310	1.80%
2025-07-02	34.59	34.55	0.15	0.44%	34.19	34.83	6412	2204	3.05%
2025-07-01	34.83	34.40	-0.42	-1.21%	34.21	35.20	7078	2452	3.36%
2025-06-30	34.01	34.82	0.81	2.38%	34.01	34.96	9157	3161	4.35%
2025-06-27	33.35	34.01	0.68	2.04%	33.35	34.07	6496	2200	3.09%
2025-06-26	33.85	33.33	-0.52	-1.54%	33.26	34.01	4350	1459	2.07%
2025-06-25	33.73	33.85	0.30	0.89%	33.35	33.99	6471	2183	3.08%
2025-06-24	32.28	33.55	1.25	3.87%	32.26	33.56	8074	2665	3.84%
2025-06-23	31.65	32.30	0.51	1.60%	31.39	32.35	6665	2121	3.17%
2025-06-20	31.99	31.79	-0.10	-0.31%	31.61	32.26	4126	1315	1.96%
2025-06-19	32.96	31.89	-0.92	-2.80%	31.82	32.96	7613	2459	3.62%
2025-06-18	33.26	32.81	-0.43	-1.29%	32.66	33.36	4358	1434	2.07%
2025-06-17	33.40	33.24	-0.14	-0.42%	33.12	33.60	4107	1370	1.95%
2025-06-16	33.11	33.38	0.22	0.66%	33.09	33.85	6040	2025	2.87%
2025-06-13	34.24	33.16	-1.09	-3.18%	33.03	34.48	7771	2604	3.69%
2025-06-12	33.66	34.25	0.61	1.81%	33.57	34.35	6793	2310	3.23%
2025-06-11	33.81	33.64	0.00	0.00%	33.57	33.93	4863	1641	2.31%
2025-06-10	33.76	33.64	-0.12	-0.36%	33.23	34.17	5536	1865	2.63%
2025-06-09	33.61	33.76	0.26	0.78%	33.40	33.87	5101	1718	2.42%
2025-06-06	33.45	33.50	0.15	0.45%	33.11	33.55	5273	1759	2.51%
2025-06-05	33.50	33.35	-0.34	-1.01%	33.12	33.74	4785	1602	2.27%
2025-06-04	33.69	33.69	0.13	0.39%	33.35	33.76	5088	1705	2.42%
2025-06-03	33.05	33.56	0.74	2.25%	32.71	33.78	10184	3408	4.84%
2025-05-30	33.50	32.82	-0.50	-1.50%	32.64	33.90	6302	2085	3.00%
2025-05-29	33.01	33.32	0.51	1.55%	32.62	33.48	6264	2076	2.98%
2025-05-28	33.00	32.81	-0.25	-0.76%	32.67	33.16	3570	1173	1.70%
2025-05-27	32.71	33.06	0.51	1.57%	32.21	33.10	6123	1998	2.91%
2025-05-26	32.54	32.55	0.33	1.02%	32.04	32.58	4785	1549	2.27%
2025-05-23	32.30	32.22	-0.21	-0.65%	32.09	32.98	8058	2621	3.83%
2025-05-22	33.31	32.43	-0.83	-2.50%	32.41	33.50	8582	2815	4.08%
2025-05-21	34.75	34.48	-0.26	-0.75%	34.20	35.21	7771	2689	3.69%
2025-05-20	34.77	34.74	0.30	0.87%	34.31	35.08	6667	2305	3.17%
2025-05-19	34.08	34.44	0.40	1.18%	33.93	34.85	8611	2966	4.09%
2025-05-16	33.76	34.04	0.25	0.74%	33.21	34.20	11493	3880	5.46%
2025-05-15	34.32	33.79	-0.41	-1.20%	33.70	34.35	8194	2776	3.89%
2025-05-14	34.76	34.20	-0.54	-1.55%	34.00	35.00	8564	2953	4.07%
2025-05-13	35.26	34.74	-0.31	-0.88%	34.67	35.75	7665	2683	3.64%
2025-05-12	35.05	35.05	0.00	0.00%	34.75	35.35	5713	2000	2.72%
2025-05-09	35.24	35.05	-0.27	-0.76%	34.76	35.48	8594	3009	4.08%
2025-05-08	34.36	35.32	0.96	2.79%	34.10	35.45	11024	3848	5.24%
2025-05-07	34.45	34.36	0.24	0.70%	34.21	37.16	11795	4111	5.61%
2025-05-06	34.77	34.12	-0.65	-1.87%	33.81	35.15	14400	4918	6.84%
2025-04-30	34.60	34.77	-0.61	-1.72%	33.52	35.89	15685	5421	7.46%
2025-04-29	37.30	35.38	-2.01	-5.38%	33.75	37.94	42023	15254	19.97%
2025-04-28	36.84	37.39	0.33	0.89%	36.29	37.51	15673	5810	7.45%
2025-04-25	36.30	37.06	0.65	1.79%	35.96	37.36	23645	8702	11.24%
2025-04-24	35.22	36.41	0.86	2.42%	35.20	36.66	26308	9478	12.50%