和泰机电(001225)股票行情 和泰机电股票行情 001225股票行情_爱股网
和泰机电(001225)股票行情
和泰机电(001225)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-28 | 55.79 | 53.30 | -3.04 | -5.40% | 52.80 | 56.28 | 15371 | 8288.17 | 7.31% |
| 2025-10-27 | 55.80 | 56.34 | 0.95 | 1.72% | 54.45 | 57.80 | 25000 | 14079.59 | 11.88% |
| 2025-10-24 | 51.81 | 55.39 | 3.65 | 7.05% | 51.46 | 56.40 | 25259 | 13775.47 | 12.01% |
| 2025-10-23 | 52.27 | 51.74 | -0.89 | -1.69% | 50.28 | 52.63 | 21058 | 10829.64 | 10.01% |
| 2025-10-22 | 53.27 | 52.63 | -0.64 | -1.20% | 52.23 | 54.30 | 19840 | 10555.19 | 9.43% |
| 2025-10-21 | 53.90 | 53.27 | -0.63 | -1.17% | 52.10 | 54.83 | 16814 | 8931.84 | 7.99% |
| 2025-10-20 | 55.09 | 53.90 | -1.51 | -2.73% | 52.68 | 55.51 | 29089 | 15675.83 | 13.83% |
| 2025-10-17 | 57.38 | 55.41 | -1.40 | -2.46% | 55.28 | 58.22 | 31668 | 17900.63 | 15.05% |
| 2025-10-16 | 55.30 | 56.81 | 1.33 | 2.40% | 54.10 | 58.30 | 55890 | 31585.65 | 26.57% |
| 2025-10-15 | 51.88 | 55.48 | 3.28 | 6.28% | 50.67 | 57.42 | 83875 | 46991.50 | 39.87% |
| 2025-10-14 | 47.40 | 52.20 | 4.75 | 10.01% | 47.40 | 52.20 | 22233 | 11360.83 | 10.57% |
| 2025-10-13 | 44.88 | 47.45 | -0.10 | -0.21% | 44.88 | 48.65 | 16782 | 8015.91 | 7.98% |
| 2025-10-10 | 47.47 | 47.55 | 0.08 | 0.17% | 46.80 | 48.43 | 11209 | 5362.65 | 5.33% |
| 2025-10-09 | 46.67 | 47.47 | 1.04 | 2.24% | 46.06 | 49.03 | 14975 | 7177.02 | 7.12% |
| 2025-09-30 | 47.00 | 46.43 | 0.00 | 0.00% | 45.51 | 47.00 | 13877 | 6441.72 | 6.60% |
| 2025-09-29 | 44.30 | 46.43 | 2.13 | 4.81% | 43.66 | 46.97 | 20663 | 9492.04 | 9.82% |
| 2025-09-26 | 43.25 | 44.30 | 1.04 | 2.40% | 42.70 | 45.15 | 14480 | 6374.66 | 6.88% |
| 2025-09-25 | 45.25 | 43.26 | -1.94 | -4.29% | 42.80 | 45.25 | 16223 | 7111.28 | 7.71% |
| 2025-09-24 | 43.49 | 45.20 | 1.74 | 4.00% | 43.03 | 45.50 | 16422 | 7335.96 | 7.81% |
| 2025-09-23 | 44.96 | 43.46 | -1.06 | -2.38% | 42.01 | 44.96 | 19127 | 8247.09 | 9.09% |
| 2025-09-22 | 43.83 | 44.52 | 0.55 | 1.25% | 43.52 | 45.24 | 19921 | 8831.31 | 9.47% |
| 2025-09-19 | 44.05 | 43.97 | -0.08 | -0.18% | 43.09 | 44.71 | 23748 | 10458.32 | 11.29% |
| 2025-09-18 | 44.32 | 44.05 | -0.26 | -0.59% | 42.66 | 48.49 | 45161 | 20207.49 | 21.47% |
| 2025-09-17 | 41.52 | 44.31 | 2.81 | 6.77% | 41.28 | 44.52 | 28327 | 12199.96 | 13.46% |
| 2025-09-16 | 42.58 | 41.50 | -0.67 | -1.59% | 41.33 | 43.00 | 17463 | 7315.94 | 8.30% |
| 2025-09-15 | 42.30 | 42.17 | -0.31 | -0.73% | 41.92 | 43.67 | 20422 | 8731.60 | 9.71% |
| 2025-09-12 | 42.50 | 42.48 | -0.09 | -0.21% | 41.65 | 42.99 | 21112 | 8921.59 | 10.03% |
| 2025-09-11 | 41.00 | 42.57 | 1.27 | 3.08% | 39.88 | 42.60 | 30738 | 12822.19 | 14.61% |
| 2025-09-10 | 38.99 | 41.30 | 2.57 | 6.64% | 38.35 | 41.50 | 26532 | 10703.34 | 12.61% |
| 2025-09-09 | 39.22 | 38.73 | -0.19 | -0.49% | 38.38 | 39.25 | 6175 | 2390.66 | 2.94% |
| 2025-09-08 | 38.33 | 38.92 | 0.70 | 1.83% | 38.15 | 39.00 | 7567 | 2920.05 | 3.60% |
| 2025-09-05 | 37.95 | 38.22 | 0.57 | 1.51% | 37.58 | 38.45 | 8504 | 3240.46 | 4.04% |
| 2025-09-04 | 37.42 | 37.65 | 0.15 | 0.40% | 37.34 | 38.27 | 8887 | 3353.70 | 4.22% |
| 2025-09-03 | 38.40 | 37.50 | -0.48 | -1.26% | 37.47 | 38.44 | 6041 | 2284.99 | 2.87% |
| 2025-09-02 | 38.90 | 37.98 | -0.94 | -2.42% | 37.44 | 39.28 | 11389 | 4324.53 | 5.41% |
| 2025-09-01 | 38.50 | 38.92 | 0.42 | 1.09% | 38.31 | 39.78 | 9676 | 3786.44 | 4.60% |
| 2025-08-29 | 38.90 | 38.50 | -0.07 | -0.18% | 37.88 | 38.95 | 10686 | 4084.74 | 5.08% |
| 2025-08-28 | 38.36 | 38.57 | 0.19 | 0.50% | 37.53 | 39.01 | 12744 | 4878.77 | 6.06% |
| 2025-08-27 | 40.08 | 38.38 | -1.73 | -4.31% | 38.00 | 40.34 | 18892 | 7397.20 | 8.98% |
| 2025-08-26 | 39.88 | 40.11 | 0.21 | 0.53% | 39.46 | 40.75 | 13392 | 5370.75 | 6.37% |
| 2025-08-25 | 40.05 | 39.90 | 0.01 | 0.03% | 39.39 | 40.17 | 10193 | 4048.03 | 4.84% |
| 2025-08-22 | 39.80 | 39.89 | -0.01 | -0.03% | 39.35 | 40.09 | 10277 | 4078.74 | 4.88% |
| 2025-08-21 | 40.08 | 39.90 | -0.06 | -0.15% | 39.31 | 40.10 | 12510 | 4968.52 | 5.95% |
| 2025-08-20 | 40.36 | 39.96 | -0.27 | -0.67% | 39.74 | 40.36 | 7206 | 2879.21 | 3.43% |
| 2025-08-19 | 40.35 | 40.23 | 0.04 | 0.10% | 40.01 | 40.57 | 9734 | 3920.23 | 4.63% |
| 2025-08-18 | 39.80 | 40.19 | 0.65 | 1.64% | 39.60 | 40.96 | 17755 | 7182.94 | 8.44% |
| 2025-08-15 | 39.68 | 39.54 | -0.49 | -1.22% | 39.19 | 40.49 | 18987 | 7541.15 | 9.02% |
| 2025-08-14 | 41.39 | 40.03 | -1.28 | -3.10% | 39.90 | 42.39 | 13042 | 5350.36 | 6.20% |
| 2025-08-13 | 41.14 | 41.31 | 0.42 | 1.03% | 40.70 | 41.59 | 11274 | 4645.47 | 5.36% |
| 2025-08-12 | 41.11 | 40.89 | -0.06 | -0.15% | 40.86 | 42.18 | 14903 | 6172.63 | 7.08% |
| 2025-08-11 | 40.80 | 40.95 | 0.54 | 1.34% | 40.58 | 41.20 | 10792 | 4414.18 | 5.13% |
| 2025-08-08 | 40.23 | 40.41 | 0.29 | 0.72% | 39.80 | 40.77 | 13413 | 5411.80 | 6.38% |
| 2025-08-07 | 40.69 | 40.12 | -0.58 | -1.43% | 39.94 | 40.95 | 13677 | 5516.58 | 6.50% |
| 2025-08-06 | 41.37 | 40.70 | -0.33 | -0.80% | 40.33 | 41.37 | 13774 | 5592.85 | 6.55% |
| 2025-08-05 | 41.42 | 41.03 | -0.19 | -0.46% | 40.82 | 41.84 | 12442 | 5120.82 | 5.91% |
| 2025-08-04 | 41.50 | 41.22 | -0.19 | -0.46% | 40.28 | 41.52 | 15989 | 6570.30 | 7.60% |
| 2025-08-01 | 43.60 | 41.41 | -1.64 | -3.81% | 41.41 | 43.60 | 21545 | 9026.51 | 10.24% |
| 2025-07-31 | 43.60 | 43.05 | -0.56 | -1.28% | 42.30 | 43.60 | 21878 | 9373.46 | 10.40% |
| 2025-07-30 | 44.32 | 43.61 | -1.09 | -2.44% | 42.00 | 45.41 | 42971 | 18918.13 | 20.42% |
| 2025-07-29 | 45.67 | 44.70 | -0.97 | -2.12% | 43.20 | 48.49 | 74325 | 33669.27 | 35.33% |
| 2025-07-28 | 41.11 | 45.67 | 4.15 | 10.00% | 40.70 | 45.67 | 34298 | 15257.82 | 16.30% |
| 2025-07-25 | 38.50 | 41.52 | 2.72 | 7.01% | 38.27 | 41.80 | 34621 | 13966.78 | 16.46% |
| 2025-07-24 | 36.80 | 38.80 | 1.69 | 4.55% | 36.70 | 39.46 | 26409 | 10148.65 | 12.55% |
| 2025-07-23 | 37.51 | 37.11 | -0.30 | -0.80% | 36.50 | 37.99 | 18305 | 6813.64 | 8.70% |
| 2025-07-22 | 36.69 | 37.41 | 0.86 | 2.35% | 36.31 | 40.00 | 32804 | 12508.76 | 15.59% |
| 2025-07-21 | 35.93 | 36.55 | 0.93 | 2.61% | 35.55 | 37.10 | 11755 | 4291.26 | 5.59% |
| 2025-07-18 | 35.70 | 35.62 | 0.04 | 0.11% | 35.10 | 35.95 | 7524 | 2674.54 | 3.58% |
| 2025-07-17 | 35.13 | 35.58 | 0.45 | 1.28% | 34.97 | 35.79 | 7721 | 2740.62 | 3.67% |
| 2025-07-16 | 35.17 | 35.13 | 0.46 | 1.33% | 34.76 | 35.18 | 4406 | 1543.19 | 2.09% |
| 2025-07-15 | 35.00 | 34.67 | -0.62 | -1.76% | 34.40 | 35.18 | 6403 | 2223.51 | 3.04% |
| 2025-07-14 | 34.40 | 35.29 | 0.89 | 2.59% | 34.40 | 35.35 | 8447 | 2958.39 | 4.02% |
| 2025-07-11 | 34.98 | 34.40 | -0.39 | -1.12% | 34.21 | 34.99 | 5091 | 1753.91 | 2.42% |
| 2025-07-10 | 34.62 | 34.79 | -0.02 | -0.06% | 34.45 | 34.97 | 3786 | 1314.17 | 1.80% |
| 2025-07-09 | 35.10 | 34.81 | -0.01 | -0.03% | 34.55 | 35.17 | 3978 | 1385.30 | 1.89% |
| 2025-07-08 | 35.09 | 34.82 | -0.27 | -0.77% | 34.78 | 35.18 | 4458 | 1556.56 | 2.12% |
| 2025-07-07 | 34.20 | 35.09 | 0.85 | 2.48% | 34.00 | 35.17 | 7707 | 2681.53 | 3.66% |
| 2025-07-04 | 34.72 | 34.24 | -0.53 | -1.52% | 34.18 | 34.89 | 6405 | 2203.45 | 3.04% |
| 2025-07-03 | 34.57 | 34.77 | 0.22 | 0.64% | 34.34 | 34.84 | 3785 | 1310.92 | 1.80% |
| 2025-07-02 | 34.59 | 34.55 | 0.15 | 0.44% | 34.19 | 34.83 | 6412 | 2204.02 | 3.05% |
| 2025-07-01 | 34.83 | 34.40 | -0.42 | -1.21% | 34.21 | 35.20 | 7078 | 2452.42 | 3.36% |
深证大盘股票行情在线 K线走势图
和泰机电(001225)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
