和而泰(002402)股票行情
和而泰(002402)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 |
|---|
| 2025-09-17 | 39.50 | 39.95 | 0.95 | 2.44% | 39.12 | 41.00 | 848273 | 341262.44 | 10.53% |
| 2025-09-16 | 37.70 | 39.00 | 1.38 | 3.67% | 37.57 | 39.25 | 723652 | 278144.28 | 8.98% |
| 2025-09-15 | 39.00 | 37.62 | -1.00 | -2.59% | 37.60 | 39.00 | 608317 | 230108.92 | 7.55% |
| 2025-09-12 | 37.75 | 38.62 | 0.72 | 1.90% | 37.53 | 39.28 | 930560 | 357765.28 | 11.55% |
| 2025-09-11 | 35.71 | 37.90 | 1.90 | 5.28% | 35.57 | 38.30 | 955691 | 356702.22 | 11.86% |
| 2025-09-10 | 35.66 | 36.00 | 0.07 | 0.19% | 35.66 | 36.66 | 532444 | 192983.97 | 6.61% |
| 2025-09-09 | 37.13 | 35.93 | -0.97 | -2.63% | 35.60 | 37.18 | 621264 | 224982.45 | 7.71% |
| 2025-09-08 | 36.66 | 36.90 | 1.38 | 3.89% | 36.35 | 37.86 | 973510 | 360489.69 | 12.08% |
| 2025-09-05 | 34.13 | 35.52 | 1.63 | 4.81% | 33.30 | 35.52 | 845647 | 291117.78 | 10.49% |
| 2025-09-04 | 36.49 | 33.89 | -2.40 | -6.61% | 33.18 | 36.88 | 1188938 | 413646.78 | 14.75% |
| 2025-09-03 | 37.22 | 36.29 | -0.86 | -2.31% | 36.00 | 37.65 | 847493 | 311388.09 | 10.52% |
| 2025-09-02 | 39.91 | 37.15 | -2.85 | -7.13% | 36.91 | 40.25 | 1351848 | 512989.03 | 16.78% |
| 2025-09-01 | 41.06 | 40.00 | -0.73 | -1.79% | 38.66 | 41.40 | 1136697 | 454945.06 | 14.11% |
| 2025-08-29 | 38.93 | 40.73 | 0.98 | 2.47% | 38.09 | 41.55 | 1482656 | 595654.44 | 18.40% |
| 2025-08-28 | 38.60 | 39.75 | 1.16 | 3.01% | 38.15 | 40.40 | 1604595 | 628715.19 | 19.91% |
| 2025-08-27 | 41.15 | 38.59 | -1.92 | -4.74% | 38.58 | 41.64 | 1833346 | 728101.06 | 22.75% |
| 2025-08-26 | 40.11 | 40.51 | 0.76 | 1.91% | 39.44 | 42.10 | 2297353 | 936798.12 | 28.51% |
| 2025-08-25 | 39.03 | 39.75 | 3.61 | 9.99% | 38.50 | 39.75 | 710665 | 280849.72 | 8.82% |
| 2025-08-22 | 34.09 | 36.14 | 3.29 | 10.02% | 33.84 | 36.14 | 1750159 | 623750.75 | 21.72% |
| 2025-08-21 | 33.24 | 32.85 | 0.02 | 0.06% | 32.58 | 34.44 | 1251429 | 418124.03 | 15.53% |
| 2025-08-20 | 31.17 | 32.83 | 2.00 | 6.49% | 30.92 | 33.61 | 1348207 | 433801.53 | 16.73% |
| 2025-08-19 | 31.66 | 30.83 | -0.82 | -2.59% | 30.52 | 31.94 | 1107308 | 344360.44 | 13.74% |
| 2025-08-18 | 30.25 | 31.65 | 1.67 | 5.57% | 30.25 | 32.08 | 1337932 | 420431.25 | 16.60% |
| 2025-08-15 | 30.38 | 29.98 | -0.99 | -3.20% | 29.70 | 30.98 | 1683900 | 509275.81 | 20.90% |
| 2025-08-14 | 28.75 | 30.97 | 2.23 | 7.76% | 28.58 | 31.61 | 2087127 | 653456.38 | 25.90% |
| 2025-08-13 | 28.00 | 28.74 | 0.77 | 2.75% | 27.61 | 29.20 | 865379 | 245416.22 | 10.74% |
| 2025-08-12 | 26.95 | 27.97 | 1.02 | 3.78% | 26.63 | 27.97 | 822979 | 224684.78 | 10.21% |
| 2025-08-11 | 26.99 | 26.95 | 0.18 | 0.67% | 26.76 | 27.40 | 572288 | 155160.95 | 7.10% |
| 2025-08-08 | 26.80 | 26.77 | -0.10 | -0.37% | 26.62 | 27.05 | 518207 | 139209.03 | 6.43% |
| 2025-08-07 | 27.51 | 26.87 | -0.79 | -2.86% | 26.85 | 27.91 | 899132 | 244577.61 | 11.16% |
| 2025-08-06 | 26.68 | 27.66 | 1.00 | 3.75% | 26.22 | 29.24 | 1333540 | 371897.62 | 16.55% |
| 2025-08-05 | 25.64 | 26.66 | 0.92 | 3.57% | 25.41 | 26.85 | 870658 | 228529.81 | 10.80% |
| 2025-08-04 | 25.29 | 25.74 | 0.60 | 2.39% | 25.17 | 25.98 | 714621 | 183267.50 | 8.87% |
| 2025-08-01 | 24.59 | 25.14 | 0.80 | 3.29% | 24.46 | 25.97 | 948437 | 240095.88 | 11.77% |
| 2025-07-31 | 24.53 | 24.34 | -0.40 | -1.62% | 24.21 | 25.18 | 678928 | 167273.81 | 8.42% |
| 2025-07-30 | 25.05 | 24.74 | -0.34 | -1.36% | 24.51 | 25.70 | 673867 | 168752.25 | 8.36% |
| 2025-07-29 | 24.80 | 25.08 | 0.04 | 0.16% | 24.68 | 25.18 | 597952 | 149157.84 | 7.42% |
| 2025-07-28 | 23.70 | 25.04 | 1.48 | 6.28% | 23.46 | 25.39 | 941926 | 230632.58 | 11.68% |
| 2025-07-25 | 23.64 | 23.56 | -0.16 | -0.67% | 23.43 | 23.88 | 394783 | 93240.95 | 4.90% |
| 2025-07-24 | 23.25 | 23.72 | 0.22 | 0.94% | 23.25 | 23.87 | 577608 | 136344.20 | 7.16% |
| 2025-07-23 | 22.39 | 23.50 | 0.91 | 4.03% | 22.27 | 24.50 | 952957 | 223025.44 | 11.82% |
| 2025-07-22 | 23.00 | 22.59 | -0.40 | -1.74% | 22.37 | 23.08 | 459471 | 104123.77 | 5.70% |
| 2025-07-21 | 22.55 | 22.99 | 0.42 | 1.86% | 22.31 | 23.11 | 512590 | 117119.48 | 6.36% |
| 2025-07-18 | 22.43 | 22.57 | 0.20 | 0.89% | 22.31 | 22.64 | 368237 | 82758.86 | 4.57% |
| 2025-07-17 | 22.26 | 22.37 | 0.10 | 0.45% | 22.03 | 22.40 | 336039 | 74743.70 | 4.17% |
| 2025-07-16 | 22.64 | 22.27 | -0.37 | -1.63% | 22.13 | 22.65 | 456559 | 101846.92 | 5.66% |
| 2025-07-15 | 21.81 | 22.64 | 0.79 | 3.62% | 21.79 | 22.77 | 838309 | 187833.39 | 10.40% |
| 2025-07-14 | 21.81 | 21.85 | 0.00 | 0.00% | 21.66 | 22.05 | 329098 | 71945.47 | 4.08% |
| 2025-07-11 | 22.05 | 21.85 | 0.20 | 0.92% | 21.56 | 22.12 | 596845 | 130030.76 | 7.40% |
| 2025-07-10 | 21.59 | 21.65 | 0.06 | 0.28% | 21.48 | 21.78 | 336171 | 72645.41 | 4.17% |
| 2025-07-09 | 21.99 | 21.59 | -0.33 | -1.51% | 21.53 | 22.06 | 425161 | 92275.27 | 5.27% |
| 2025-07-08 | 21.95 | 21.92 | 0.02 | 0.09% | 21.81 | 22.10 | 375497 | 82370.42 | 4.66% |
| 2025-07-07 | 22.33 | 21.90 | -0.55 | -2.45% | 21.84 | 22.44 | 512139 | 112559.92 | 6.35% |
| 2025-07-04 | 22.60 | 22.45 | -0.17 | -0.75% | 22.32 | 22.90 | 493773 | 111301.90 | 6.12% |
| 2025-07-03 | 22.54 | 22.62 | 0.21 | 0.94% | 22.42 | 22.88 | 627331 | 142019.39 | 7.78% |
| 2025-07-02 | 22.91 | 22.41 | -0.91 | -3.90% | 22.36 | 23.87 | 1180172 | 270515.59 | 14.64% |
| 2025-07-01 | 23.81 | 23.32 | 0.15 | 0.65% | 22.98 | 24.30 | 1558698 | 369263.53 | 19.33% |
| 2025-06-30 | 23.79 | 23.17 | -0.16 | -0.69% | 22.73 | 23.79 | 1398167 | 324942.03 | 17.34% |
| 2025-06-27 | 21.40 | 23.33 | 2.12 | 10.00% | 21.33 | 23.33 | 1054163 | 239194.62 | 13.07% |
| 2025-06-26 | 20.80 | 21.21 | 0.42 | 2.02% | 20.80 | 21.64 | 751234 | 160079.11 | 9.32% |
| 2025-06-25 | 20.70 | 20.79 | 0.02 | 0.10% | 20.58 | 20.92 | 554146 | 114930.57 | 6.87% |
| 2025-06-24 | 20.59 | 20.77 | 0.18 | 0.87% | 20.39 | 21.28 | 739594 | 154366.70 | 9.17% |
| 2025-06-23 | 19.88 | 20.59 | 0.61 | 3.05% | 19.81 | 20.90 | 680503 | 139495.83 | 8.44% |
| 2025-06-20 | 20.15 | 19.98 | -0.12 | -0.60% | 19.81 | 20.40 | 643820 | 129217.45 | 7.99% |
| 2025-06-19 | 20.32 | 20.10 | 0.17 | 0.85% | 19.68 | 20.60 | 891021 | 178951.55 | 11.05% |
| 2025-06-18 | 18.80 | 19.93 | 1.26 | 6.75% | 18.73 | 20.23 | 788731 | 154422.58 | 9.78% |
| 2025-06-17 | 18.34 | 18.67 | 0.30 | 1.63% | 18.25 | 19.10 | 348793 | 65424.00 | 4.33% |
| 2025-06-16 | 18.10 | 18.37 | 0.07 | 0.38% | 18.08 | 18.45 | 148155 | 27155.83 | 1.84% |
| 2025-06-13 | 18.50 | 18.30 | -0.36 | -1.93% | 18.10 | 18.57 | 259934 | 47517.20 | 3.22% |
| 2025-06-12 | 18.71 | 18.66 | -0.16 | -0.85% | 18.63 | 18.82 | 174186 | 32579.34 | 2.16% |
| 2025-06-11 | 18.90 | 18.82 | 0.04 | 0.21% | 18.81 | 19.07 | 157084 | 29715.14 | 1.95% |
| 2025-06-10 | 19.20 | 18.78 | -0.41 | -2.14% | 18.53 | 19.24 | 265504 | 50057.44 | 3.29% |
| 2025-06-09 | 19.04 | 19.19 | 0.21 | 1.11% | 18.99 | 19.44 | 223966 | 43011.00 | 2.78% |
| 2025-06-06 | 18.98 | 18.98 | -0.08 | -0.42% | 18.90 | 19.06 | 146939 | 27881.53 | 1.82% |
| 2025-06-05 | 18.90 | 19.06 | 0.18 | 0.95% | 18.67 | 19.13 | 288599 | 54617.88 | 3.58% |
| 2025-06-04 | 18.89 | 18.88 | 0.02 | 0.11% | 18.86 | 19.07 | 149963 | 28417.38 | 1.86% |
| 2025-06-03 | 18.85 | 18.86 | -0.21 | -1.10% | 18.81 | 19.04 | 174069 | 32923.90 | 2.16% |
| 2025-05-30 | 19.39 | 19.07 | -0.42 | -2.15% | 18.95 | 19.48 | 263155 | 50288.83 | 3.26% |
| 2025-05-29 | 19.28 | 19.49 | 0.12 | 0.62% | 19.25 | 19.66 | 273665 | 53300.40 | 3.39% |
| 2025-05-28 | 19.03 | 19.37 | 0.33 | 1.73% | 18.96 | 19.99 | 529353 | 103208.46 | 6.57% |
深证大盘股票行情在线 K线走势图
