和而泰 (002402) - 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
2026-06-24	23.87	23.94	0.07	0.29%	23.29	24.07	247804	58841	3.03%
2026-06-23	24.66	23.87	-0.89	-3.59%	23.70	24.80	272541	65878	3.33%
2026-06-22	24.88	24.76	-0.02	-0.08%	23.90	24.94	326499	79453	3.99%
2026-06-18	25.00	24.78	-0.24	-0.96%	24.64	25.15	222712	55404	2.72%
2026-06-17	25.13	25.02	-0.19	-0.75%	24.83	25.36	216820	54303	2.65%
2026-06-16	24.99	25.21	0.35	1.41%	24.92	25.53	292602	73966	3.57%
2026-06-15	24.10	24.86	1.06	4.45%	24.03	24.87	311493	76558	3.81%
2026-06-12	24.20	23.80	-0.06	-0.25%	23.77	24.42	271031	65416	3.31%
2026-06-11	23.96	23.86	-0.23	-0.95%	23.52	24.05	235016	55832	2.87%
2026-06-10	24.59	24.09	-0.71	-2.86%	23.90	24.90	238750	57973	2.92%
2026-06-09	24.77	24.80	0.63	2.61%	23.94	24.85	260618	63736	3.18%
2026-06-08	24.80	24.17	-1.41	-5.51%	23.93	25.11	318700	78245	3.89%
2026-06-05	25.60	25.58	-0.05	-0.20%	24.78	26.32	321671	82123	3.93%
2026-06-04	25.70	25.63	-0.25	-0.97%	25.34	25.87	211746	54301	2.59%
2026-06-03	26.00	25.88	-0.14	-0.54%	25.56	26.58	270534	70793	3.30%
2026-06-02	26.50	26.02	-0.42	-1.59%	25.48	26.63	306017	79483	3.74%
2026-06-01	27.15	26.44	-0.75	-2.76%	26.41	27.45	327613	88214	4.00%
2026-05-29	29.30	27.19	-2.00	-6.85%	27.02	29.64	448372	125202	5.48%
2026-05-28	29.20	29.19	-0.24	-0.82%	28.47	29.49	311254	90144	3.80%
2026-05-27	30.34	29.43	-0.91	-3.00%	29.33	30.78	364245	109285	4.45%
2026-05-26	30.33	30.54	-0.06	-0.20%	29.73	30.60	328147	98849	4.01%
2026-05-25	30.90	30.60	-0.32	-1.03%	30.23	31.02	284540	86814	3.48%
2026-05-22	30.50	30.92	0.62	2.05%	30.00	31.12	328302	100598	4.01%
2026-05-21	31.71	30.30	-1.08	-3.44%	30.18	32.12	464378	145351	5.67%
2026-05-20	32.08	31.38	-0.71	-2.21%	31.13	32.08	320723	100967	3.92%
2026-05-19	31.70	32.09	0.41	1.29%	31.31	32.20	319572	101578	3.90%
2026-05-18	31.21	31.68	0.33	1.05%	31.13	32.13	287459	91144	3.51%
2026-05-15	31.90	31.35	-0.51	-1.60%	31.08	32.66	432697	137473	5.29%
2026-05-14	33.17	31.86	-1.16	-3.51%	31.86	33.55	421755	136425	5.15%
2026-05-13	32.50	33.02	0.28	0.86%	32.11	33.05	358866	117220	4.38%
2026-05-12	33.49	32.74	-0.74	-2.21%	32.70	33.58	372772	122936	4.58%
2026-05-11	33.48	33.48	0.04	0.12%	33.00	33.92	513043	171339	6.31%
2026-05-08	32.80	33.44	0.41	1.24%	32.39	33.50	442571	146897	5.44%
2026-05-07	32.72	33.03	0.72	2.23%	32.46	33.08	380555	124873	4.68%
2026-05-06	31.90	32.31	0.65	2.05%	31.90	32.95	485193	157698	5.96%
2026-04-30	31.16	31.66	0.65	2.10%	30.89	32.17	421054	133258	5.18%
2026-04-29	31.06	31.01	-0.29	-0.93%	30.58	31.27	393607	121866	4.84%
2026-04-28	32.46	31.30	-1.66	-5.04%	30.72	32.46	708537	221853	8.71%
2026-04-27	31.64	32.96	1.46	4.63%	31.60	33.59	633932	207983	7.79%
2026-04-24	31.40	31.50	0.01	0.03%	30.91	31.88	255190	80048	3.14%
2026-04-23	32.32	31.49	-0.84	-2.60%	31.32	32.33	297391	94261	3.66%
2026-04-22	31.53	32.33	0.56	1.76%	31.31	32.35	294425	94605	3.62%
2026-04-21	32.02	31.77	-0.33	-1.03%	31.17	32.07	284671	89791	3.50%
2026-04-20	31.71	32.10	0.39	1.23%	31.60	32.32	248264	79757	3.05%
2026-04-17	31.72	31.71	-0.20	-0.63%	31.45	31.87	197391	62472	2.43%
2026-04-16	31.32	31.91	0.59	1.88%	31.30	32.08	269416	85591	3.31%
2026-04-15	31.80	31.32	-0.39	-1.23%	31.23	32.15	303274	95930	3.73%
2026-04-14	31.65	31.71	0.32	1.02%	31.38	31.93	225144	71166	2.77%
2026-04-13	31.31	31.39	-0.23	-0.73%	31.22	31.78	203943	64068	2.51%
2026-04-10	31.50	31.62	0.31	0.99%	31.30	32.10	284544	90313	3.50%
2026-04-09	30.79	31.31	0.22	0.71%	30.69	31.80	325149	101828	4.00%
2026-04-08	30.04	31.09	1.70	5.78%	30.04	31.10	342932	105267	4.21%
2026-04-07	29.30	29.39	0.15	0.51%	29.30	29.70	151878	44811	1.87%
2026-04-03	30.09	29.24	-0.76	-2.53%	29.16	30.16	166721	49161	2.05%
2026-04-02	30.25	30.00	-0.24	-0.79%	29.87	30.63	254593	76939	3.13%
2026-04-01	30.46	30.24	0.33	1.10%	29.83	30.55	230550	69358	2.83%
2026-03-31	29.79	29.91	0.07	0.23%	29.79	30.50	251865	75952	3.10%
2026-03-30	29.49	29.84	-0.14	-0.47%	29.30	29.87	280056	82907	3.44%
2026-03-27	28.74	29.98	1.21	4.21%	28.64	30.58	456248	135886	5.61%
2026-03-26	29.71	28.77	-1.10	-3.68%	28.68	29.75	247874	72230	3.05%
2026-03-25	29.11	29.87	0.94	3.25%	29.11	29.98	265052	78716	3.26%
2026-03-24	28.88	28.93	0.63	2.23%	28.13	29.00	332365	95047	4.09%
2026-03-23	29.37	28.30	-1.58	-5.29%	28.16	29.78	343074	99226	4.22%
2026-03-20	30.75	29.88	-0.67	-2.19%	29.83	30.90	209483	63588	2.57%
2026-03-19	30.98	30.55	-0.81	-2.58%	30.38	31.25	221683	68172	2.72%
2026-03-18	31.31	31.36	0.08	0.26%	30.96	31.51	187928	58698	2.31%
2026-03-17	31.89	31.28	-0.46	-1.45%	31.28	32.25	237146	75390	2.91%