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
2026-05-08	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%
2026-03-16	31.73	31.74	-0.04	-0.13%	31.22	31.93	213276	67150	2.62%
2026-03-13	32.01	31.78	-0.42	-1.30%	31.77	32.42	200392	64335	2.46%
2026-03-12	32.86	32.20	-0.80	-2.42%	32.00	33.08	208454	67539	2.56%
2026-03-11	33.24	33.00	-0.24	-0.72%	32.90	33.58	173801	57528	2.14%
2026-03-10	33.04	33.24	0.62	1.90%	32.80	33.50	217264	71953	2.67%
2026-03-09	33.00	32.62	-0.76	-2.28%	31.64	33.00	317720	102256	3.91%
2026-03-06	33.20	33.38	-0.02	-0.06%	33.08	33.65	160636	53655	1.97%
2026-03-05	33.75	33.40	0.25	0.75%	33.16	33.84	212629	71392	2.61%
2026-03-04	32.97	33.15	-0.33	-0.99%	32.97	33.83	237663	79229	2.92%
2026-03-03	35.60	33.48	-1.77	-5.02%	33.46	35.80	398935	137056	4.90%
2026-03-02	35.56	35.25	-1.16	-3.19%	35.08	35.99	344020	121798	4.23%
2026-02-27	36.36	36.41	-0.22	-0.60%	36.01	36.45	207040	75024	2.54%
2026-02-26	36.75	36.63	-0.12	-0.33%	36.32	36.86	236468	86557	2.91%
2026-02-25	35.90	36.75	0.79	2.20%	35.90	36.92	340898	124944	4.19%
2026-02-24	36.48	35.96	-0.05	-0.14%	35.86	36.48	197063	71084	2.42%
2026-02-13	35.92	36.01	0.08	0.22%	35.89	36.62	244339	88659	3.00%
2026-02-12	36.32	35.93	-0.19	-0.53%	35.90	36.45	209755	75733	2.58%
2026-02-11	36.24	36.12	-0.32	-0.88%	36.07	36.66	172051	62496	2.11%
2026-02-10	36.70	36.44	-0.26	-0.71%	36.42	36.96	186931	68466	2.30%
2026-02-09	36.57	36.70	0.55	1.52%	36.45	36.94	200774	73615	2.47%
2026-02-06	35.80	36.15	0.10	0.28%	35.53	36.61	244287	88524	3.00%
2026-02-05	36.48	36.05	-0.83	-2.25%	35.85	36.73	265659	96118	3.27%
2026-02-04	37.01	36.88	-0.37	-0.99%	36.36	37.12	251333	92267	3.09%
2026-02-03	36.80	37.25	0.67	1.83%	36.30	37.29	315781	116298	3.88%
2026-02-02	37.20	36.58	-0.95	-2.53%	36.51	37.85	302499	112379	3.72%
2026-01-30	37.59	37.53	-0.44	-1.16%	36.49	37.87	421042	156684	5.17%
2026-01-29	39.20	37.97	-0.95	-2.44%	37.95	39.54	454614	175576	5.59%
2026-01-28	39.22	38.92	-0.29	-0.74%	38.65	39.64	295429	115280	3.63%