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
2026-07-29	40.70	39.69	-0.43	-1.07%	38.52	40.85	11355	4476	5.40%
2026-07-28	39.55	40.12	0.70	1.78%	39.07	41.80	15334	6222	7.29%
2026-07-27	37.88	39.42	1.34	3.52%	37.55	41.60	13137	5147	6.24%
2026-07-24	37.30	38.08	0.69	1.85%	36.66	38.71	14108	5348	6.71%
2026-07-23	35.57	37.39	1.50	4.18%	35.18	38.42	16140	6030	7.67%
2026-07-22	35.19	35.89	0.33	0.93%	35.19	38.90	17819	6515	8.47%
2026-07-21	34.30	35.56	1.26	3.67%	31.95	35.56	16030	5435	7.62%
2026-07-20	36.10	34.30	-1.80	-4.99%	33.55	37.22	13585	4831	6.46%
2026-07-17	38.61	36.10	-2.51	-6.50%	35.74	38.98	12064	4466	5.73%
2026-07-16	38.50	38.61	-0.49	-1.25%	38.24	39.61	7244	2814	3.44%
2026-07-15	38.60	39.10	0.27	0.70%	38.02	40.16	7899	3108	3.75%
2026-07-14	37.52	38.83	1.24	3.30%	36.89	38.99	8249	3155	3.92%
2026-07-13	40.00	37.59	-2.56	-6.38%	37.38	40.13	8879	3410	4.22%
2026-07-10	39.31	40.15	0.69	1.75%	39.16	41.17	7817	3159	3.72%
2026-07-09	38.69	39.46	0.53	1.36%	38.20	40.15	7713	3017	3.67%
2026-07-08	40.08	38.93	-1.06	-2.65%	38.89	40.90	7547	2967	3.59%
2026-07-07	42.11	39.99	-2.08	-4.94%	39.72	42.47	9706	3923	4.61%
2026-07-06	42.99	42.07	-1.38	-3.18%	41.78	44.67	10853	4647	5.16%
2026-07-03	42.16	43.45	1.26	2.99%	41.90	44.13	11406	4925	5.42%
2026-07-02	40.85	42.19	1.05	2.55%	40.56	44.81	18320	7834	8.71%
2026-07-01	39.49	41.14	1.63	4.13%	39.09	41.39	12855	5206	6.11%
2026-06-30	39.18	39.51	0.25	0.64%	38.81	40.30	11726	4647	5.57%
2026-06-29	39.86	39.26	-0.62	-1.55%	38.60	40.60	13287	5236	6.32%
2026-06-26	42.02	39.88	-1.73	-4.16%	39.83	42.04	15557	6299	7.39%
2026-06-25	44.00	41.61	-1.59	-3.68%	40.81	44.28	22982	9651	10.92%
2026-06-24	45.80	43.20	-2.58	-5.64%	42.08	46.00	28297	12264	13.45%
2026-06-23	41.60	45.78	4.16	10.00%	40.90	45.78	14981	6635	7.12%
2026-06-22	41.42	41.62	0.31	0.75%	39.80	41.75	14435	5865	6.86%
2026-06-18	42.20	41.31	-0.38	-0.91%	40.83	42.20	10912	4516	5.19%
2026-06-17	42.42	41.69	-1.08	-2.53%	41.60	42.50	10480	4396	4.98%
2026-06-16	44.44	42.77	-0.94	-2.15%	41.96	44.44	12189	5192	5.79%
2026-06-15	43.56	43.71	0.50	1.16%	43.13	45.74	12737	5625	6.05%
2026-06-12	43.95	43.21	0.11	0.26%	43.20	46.43	15027	6692	7.14%
2026-06-11	45.35	43.10	-0.40	-0.92%	42.45	45.35	9807	4244	4.66%
2026-06-10	44.43	43.50	-1.39	-3.10%	42.91	45.41	14169	6196	6.73%
2026-06-09	44.98	44.89	0.43	0.97%	43.88	45.90	12723	5718	6.05%
2026-06-08	45.00	44.46	-2.14	-4.59%	43.50	46.30	14642	6571	6.96%
2026-06-05	46.72	46.91	0.66	1.43%	44.86	47.75	15420	7142	7.33%
2026-06-04	47.80	46.25	-0.70	-1.49%	45.55	47.87	15186	7053	7.22%
2026-06-03	48.96	46.95	-1.55	-3.20%	46.40	48.99	20782	9786	9.88%
2026-06-02	50.20	48.50	-1.31	-2.63%	47.72	50.92	32829	16072	15.60%
2026-06-01	45.62	49.81	3.67	7.95%	44.62	50.75	46573	22765	22.14%
2026-05-29	49.02	46.14	-5.13	-10.01%	46.14	52.00	50221	24338	23.87%
2026-05-28	51.35	51.27	-5.70	-10.01%	51.27	53.80	14926	7667	7.09%
2026-05-27	60.14	56.97	-6.33	-10.00%	56.97	60.30	21115	12164	10.04%
2026-05-26	57.47	63.30	5.30	9.14%	55.70	63.80	65871	39660	31.31%
2026-05-25	60.00	58.00	-1.14	-1.93%	57.30	65.05	72074	43660	34.26%
2026-05-22	55.00	59.14	5.38	10.01%	55.00	59.14	41035	23690	19.50%
2026-05-21	49.01	53.76	4.89	10.01%	49.00	53.76	19781	10456	9.40%
2026-05-20	49.46	48.87	-0.77	-1.55%	48.51	49.74	7334	3595	3.49%
2026-05-19	50.50	49.64	-0.37	-0.74%	49.03	50.50	8174	4043	3.89%
2026-05-18	49.35	50.01	1.21	2.48%	48.48	50.50	11252	5601	5.35%
2026-05-15	49.00	48.80	0.15	0.31%	48.60	50.40	10155	5009	4.83%
2026-05-14	50.02	48.65	-1.26	-2.52%	48.11	50.20	12160	5950	5.78%
2026-05-13	51.12	49.91	-0.69	-1.36%	49.76	51.14	9969	5002	4.74%
2026-05-12	52.25	50.60	-1.53	-2.93%	50.41	52.32	9752	4974	4.64%
2026-05-11	52.15	52.13	0.26	0.50%	51.20	52.95	12531	6526	5.96%
2026-05-08	51.77	51.87	0.11	0.21%	50.80	52.23	10290	5292	4.89%
2026-05-07	50.64	51.76	1.13	2.23%	50.60	53.13	17130	8926	8.14%
2026-05-06	50.70	50.63	0.09	0.18%	50.01	51.50	11261	5704	5.35%
2026-04-30	49.99	50.54	0.52	1.04%	49.00	51.08	12198	6149	5.80%
2026-04-29	48.40	50.02	1.62	3.35%	47.80	51.72	16533	8249	7.86%
2026-04-28	49.20	48.40	-1.16	-2.34%	47.86	49.55	7746	3752	3.68%
2026-04-27	49.00	49.56	0.72	1.47%	47.91	49.69	8754	4297	4.16%
2026-04-24	48.36	48.84	0.08	0.16%	47.76	49.15	8029	3898	3.82%
2026-04-23	50.00	48.76	-1.39	-2.77%	48.15	50.10	10980	5356	5.22%
2026-04-22	50.50	50.15	-0.52	-1.03%	49.60	50.50	10778	5379	5.12%
2026-04-21	51.01	50.67	-0.28	-0.55%	49.90	51.03	9355	4711	4.45%