和而泰

002402
🏛️ 中国 →
48.18
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 56.23 57.21 54.85 54.86 33,212.0K
09:35 54.88 55.50 54.56 54.56 10,495.9K
09:40 54.54 54.54 53.30 54.07 22,313.9K
09:45 54.12 54.18 51.85 52.16 21,124.3K
09:50 52.13 52.32 51.83 52.15 13,512.0K
09:55 52.16 52.46 51.98 52.07 7,488.8K
10:00 52.04 52.50 52.00 52.28 4,833.9K
10:05 52.27 52.40 51.82 52.06 5,758.8K
10:10 52.11 52.31 52.11 52.15 2,513.6K
10:15 52.16 52.61 52.00 52.07 3,271.1K
10:20 52.03 52.30 52.02 52.26 1,869.1K
10:25 52.27 52.65 52.27 52.46 2,694.6K
10:30 52.45 52.89 52.43 52.89 2,439.3K
10:35 52.85 53.00 52.51 52.96 3,115.3K
10:40 52.90 53.15 52.78 53.14 2,831.5K
10:45 53.11 53.55 53.11 53.46 4,129.7K
10:50 53.47 53.50 52.87 52.91 2,063.6K
10:55 52.91 53.15 52.89 52.91 1,227.7K
11:00 52.91 53.30 52.90 53.30 1,138.9K
11:05 53.25 54.00 53.21 54.00 2,428.5K
11:10 53.96 54.80 53.96 54.06 3,499.7K
11:15 54.00 54.22 53.78 53.82 1,423.8K
11:20 53.84 54.00 53.82 53.98 827.1K
11:25 53.93 53.94 53.58 53.58 1,157.5K
11:30 53.59 53.59 53.59 53.59 4.4K
13:00 53.59 53.59 52.72 52.72 2,506.9K
13:05 52.72 53.09 52.68 52.99 1,695.7K
13:10 52.96 52.96 52.76 52.88 1,331.5K
13:15 52.87 52.87 52.76 52.79 1,418.3K
13:20 52.78 52.95 52.78 52.80 1,158.8K
13:25 52.77 52.78 52.28 52.60 2,429.9K
13:30 52.58 52.59 52.30 52.32 1,775.8K
13:35 52.33 52.55 52.33 52.42 1,317.8K
13:40 52.40 52.63 52.40 52.51 1,450.8K
13:45 52.54 52.54 52.46 52.52 1,130.3K
13:50 52.50 52.63 52.50 52.63 975.2K
13:55 52.62 53.50 52.62 53.15 1,667.9K
14:00 53.14 53.23 52.79 52.99 1,017.7K
14:05 52.99 53.15 52.87 52.87 904.7K
14:10 52.85 53.00 52.83 52.89 793.2K
14:15 52.89 52.89 52.58 52.68 1,356.0K
14:20 52.69 52.69 52.50 52.50 1,835.7K
14:25 52.51 52.85 52.50 52.79 1,268.9K
14:30 52.79 52.84 52.51 52.52 1,678.1K
14:35 52.57 52.57 52.20 52.20 3,162.6K
14:40 52.18 52.46 52.16 52.46 3,433.7K
14:45 52.43 52.79 52.37 52.77 3,866.7K
14:50 52.78 52.79 52.30 52.30 4,823.9K
14:55 52.30 52.72 52.26 52.60 3,968.0K
15:40 52.60 52.60 52.60 52.60 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 51.10 53.00 47.97 48.18 178.8M
2025-09-25 56.01 57.31 51.80 52.60 204.7M
2025-09-24 60.71 60.71 50.56 56.00 262.1M
2025-09-23 55.19 55.19 55.19 55.19 3.1M
2025-09-22 50.17 50.17 50.17 50.17 8.5M
2025-09-19 45.79 47.50 44.96 45.61 157.3M
2025-09-18 39.60 43.95 39.59 43.95 134.3M
2025-09-17 39.50 41.00 39.12 39.95 84.8M
2025-09-16 37.70 39.25 37.57 39.00 72.4M
2025-09-15 39.00 39.00 37.60 37.62 60.8M
2025-09-12 37.75 39.28 37.53 38.62 93.1M
2025-09-11 35.71 38.30 35.57 37.90 95.6M
2025-09-10 35.66 36.66 35.66 36.00 53.2M
2025-09-09 37.13 37.18 35.60 35.93 62.1M
2025-09-08 36.66 37.86 36.35 36.90 97.4M
2025-09-05 34.13 35.52 33.30 35.52 84.6M
2025-09-04 36.49 36.88 33.18 33.89 118.9M
2025-09-03 37.22 37.65 36.00 36.29 84.7M
2025-09-02 39.91 40.25 36.91 37.15 135.2M
2025-09-01 41.06 41.40 38.66 40.00 113.7M
2025-08-29 38.93 41.55 38.09 40.73 148.3M
2025-08-28 38.60 40.40 38.15 39.75 160.5M
2025-08-27 41.15 41.64 38.58 38.59 183.3M
2025-08-26 40.11 42.10 39.44 40.51 229.7M
2025-08-25 39.03 39.75 38.50 39.75 71.1M
2025-08-22 34.09 36.14 33.84 36.14 175.0M
2025-08-21 33.24 34.44 32.58 32.85 125.1M
2025-08-20 31.17 33.61 30.92 32.83 134.8M
2025-08-19 31.66 31.94 30.52 30.83 110.7M
2025-08-18 30.25 32.08 30.25 31.65 133.8M
2025-08-15 30.38 30.98 29.70 29.98 168.4M
2025-08-14 28.75 31.61 28.58 30.97 208.7M
2025-08-13 28.00 29.20 27.61 28.74 86.5M
2025-08-12 26.95 27.97 26.63 27.97 82.3M
2025-08-11 26.99 27.40 26.76 26.95 57.2M
2025-08-08 26.80 27.05 26.62 26.77 51.8M
2025-08-07 27.51 27.91 26.85 26.87 89.9M
2025-08-06 26.68 29.24 26.22 27.66 133.4M
2025-08-05 25.64 26.85 25.41 26.66 87.1M
2025-08-04 25.29 25.98 25.17 25.74 71.5M
2025-08-01 24.59 25.97 24.46 25.14 94.8M
2025-07-31 24.53 25.18 24.21 24.34 67.9M
2025-07-30 25.05 25.70 24.51 24.74 67.4M
2025-07-29 24.80 25.18 24.68 25.08 59.8M
2025-07-28 23.70 25.39 23.46 25.04 94.2M
2025-07-25 23.64 23.88 23.43 23.56 39.5M
2025-07-24 23.25 23.87 23.25 23.72 57.8M
2025-07-23 22.39 24.50 22.27 23.50 95.3M
2025-07-22 23.00 23.08 22.37 22.59 45.9M
2025-07-21 22.55 23.11 22.31 22.99 51.3M
2025-07-18 22.43 22.64 22.31 22.57 36.8M
2025-07-17 22.26 22.40 22.03 22.37 33.6M
2025-07-16 22.64 22.65 22.13 22.27 45.7M
2025-07-15 21.81 22.77 21.79 22.64 83.8M
2025-07-14 21.81 22.05 21.66 21.85 32.9M
2025-07-11 22.05 22.12 21.56 21.85 59.7M
2025-07-10 21.59 21.78 21.48 21.65 33.6M
2025-07-09 21.99 22.06 21.53 21.59 42.5M
2025-07-08 21.95 22.10 21.81 21.92 37.5M
2025-07-07 22.33 22.44 21.84 21.90 51.2M
2025-07-04 22.60 22.90 22.32 22.45 49.4M
2025-07-03 22.54 22.88 22.42 22.62 62.7M
2025-07-02 22.91 23.87 22.36 22.41 118.0M
2025-07-01 23.81 24.30 22.98 23.32 155.9M
2025-06-30 23.79 23.79 22.73 23.17 139.8M
2025-06-27 21.40 23.33 21.33 23.33 105.4M
2025-06-26 20.80 21.64 20.80 21.21 75.1M
2025-06-25 20.70 20.92 20.58 20.79 55.4M
2025-06-24 20.59 21.28 20.39 20.77 74.0M
2025-06-23 19.88 20.90 19.81 20.59 68.1M
2025-06-20 20.15 20.40 19.81 19.98 64.4M
2025-06-19 20.32 20.60 19.68 20.10 89.1M
2025-06-18 18.80 20.23 18.73 19.93 78.9M
2025-06-17 18.34 19.10 18.25 18.67 34.9M
2025-06-16 18.10 18.45 18.08 18.37 14.8M
2025-06-13 18.50 18.57 18.10 18.30 26.0M
2025-06-12 18.71 18.82 18.63 18.66 17.4M
2025-06-11 18.90 19.07 18.81 18.82 15.7M
2025-06-10 19.20 19.24 18.53 18.78 26.6M
2025-06-09 19.04 19.44 18.99 19.19 22.4M
2025-06-06 18.98 19.06 18.90 18.98 14.7M
2025-06-05 18.90 19.13 18.67 19.06 28.9M
2025-06-04 18.89 19.07 18.86 18.88 15.0M
2025-06-03 18.85 19.04 18.81 18.86 17.4M
2025-05-30 19.39 19.48 18.95 19.07 26.3M
2025-05-29 19.28 19.66 19.25 19.49 27.4M
2025-05-28 19.03 19.99 18.96 19.37 52.9M
2025-05-27 18.88 19.18 18.69 19.04 27.0M
2025-05-26 18.48 19.22 18.44 18.98 35.2M
2025-05-23 18.86 18.94 18.48 18.51 21.4M
2025-05-22 18.90 19.14 18.78 18.80 19.2M
2025-05-21 19.12 19.18 18.93 18.96 16.4M
2025-05-20 19.08 19.22 18.90 19.11 22.1M
2025-05-19 19.18 19.18 18.80 19.08 25.9M
2025-05-16 18.80 19.38 18.76 19.21 42.7M
2025-05-15 19.00 19.26 18.80 18.86 75.1M
2025-05-14 20.58 20.69 20.42 20.47 29.7M
2025-05-13 21.00 21.04 20.51 20.53 35.2M
2025-05-12 21.00 21.11 20.63 20.83 38.9M
2025-05-09 20.66 21.04 20.23 20.74 55.8M
2025-05-08 20.11 20.78 19.96 20.51 45.7M
2025-05-07 20.41 20.58 19.85 20.13 44.9M
2025-05-06 19.89 20.33 19.67 20.20 49.3M
2025-04-30 19.00 19.84 19.00 19.74 54.3M
2025-04-29 18.81 19.20 18.62 18.90 27.4M
2025-04-28 19.25 19.25 18.90 19.00 25.5M
2025-04-25 19.28 19.53 19.13 19.21 32.6M
2025-04-24 19.35 19.87 19.03 19.14 42.5M
2025-04-23 19.59 19.61 19.20 19.36 49.2M
2025-04-22 19.00 19.98 18.91 19.44 62.3M
2025-04-21 18.90 19.21 18.61 19.13 37.3M
2025-04-18 18.39 19.33 18.39 18.92 51.6M
2025-04-17 18.15 18.83 18.15 18.40 42.0M
2025-04-16 18.90 18.99 18.18 18.37 59.1M
2025-04-15 18.00 19.80 17.70 19.18 88.9M
2025-04-14 18.25 18.34 17.89 18.00 42.7M
2025-04-11 16.92 18.05 16.88 17.67 56.5M
2025-04-10 17.29 17.69 17.11 17.13 65.2M
2025-04-09 16.17 16.95 15.08 16.71 83.1M
2025-04-08 16.14 16.99 15.74 15.74 85.8M
2025-04-07 17.49 17.85 17.49 17.49 18.2M
2025-04-03 19.51 20.08 19.35 19.43 28.2M
2025-04-02 19.71 20.14 19.61 19.82 26.2M
2025-04-01 19.93 20.00 19.61 19.64 23.7M
2025-03-31 20.02 20.08 19.51 19.87 33.9M
2025-03-28 20.30 20.47 20.12 20.22 21.1M
2025-03-27 20.38 20.74 20.05 20.29 30.2M
2025-03-26 20.46 20.74 20.37 20.49 24.0M
2025-03-25 20.77 21.07 20.38 20.46 33.0M
2025-03-24 20.80 21.03 20.09 20.77 48.6M
2025-03-21 21.66 21.67 20.76 20.83 68.5M
2025-03-20 22.18 22.44 21.84 21.86 47.6M
2025-03-19 22.28 22.86 22.21 22.25 43.3M
2025-03-18 23.00 23.36 22.44 22.46 71.2M
2025-03-17 22.88 23.39 22.65 23.12 62.9M
2025-03-14 22.65 23.19 22.38 22.86 80.5M
2025-03-13 22.40 23.58 21.77 22.94 114.6M
2025-03-12 21.56 22.88 21.34 22.27 104.7M
2025-03-11 21.00 21.39 20.86 21.26 46.7M
2025-03-10 21.27 21.96 21.13 21.44 57.0M
2025-03-07 21.55 21.88 21.11 21.40 68.1M
2025-03-06 21.39 22.24 21.24 21.83 92.9M
2025-03-05 20.78 21.12 20.65 21.01 60.6M
2025-03-04 20.25 21.06 20.25 20.78 65.2M
2025-03-03 21.58 21.74 20.35 20.56 110.4M
2025-02-28 24.15 24.46 21.61 21.61 161.9M
2025-02-27 24.55 25.13 23.43 24.01 238.2M
2025-02-26 21.09 23.08 20.65 23.08 148.1M
2025-02-25 20.86 21.43 20.71 20.98 73.3M
2025-02-24 21.64 22.10 21.11 21.44 111.2M
2025-02-21 20.78 21.78 20.46 21.34 129.3M
2025-02-20 19.80 21.30 19.70 20.72 129.3M
2025-02-19 19.12 19.70 19.12 19.58 56.7M
2025-02-18 20.02 20.17 19.13 19.20 71.8M
2025-02-17 19.57 20.49 19.57 20.20 96.5M
2025-02-14 19.68 19.88 19.25 19.57 62.1M
2025-02-13 20.19 20.28 19.61 19.68 76.9M
2025-02-12 18.81 20.69 18.65 20.15 135.9M
2025-02-11 19.14 19.16 18.80 18.84 53.5M
2025-02-10 19.07 19.30 18.99 19.12 69.2M
2025-02-07 18.92 19.46 18.72 19.15 100.3M
2025-02-06 18.06 18.99 17.93 18.92 84.0M
2025-02-05 17.90 18.42 17.76 18.20 68.6M
2025-01-27 18.25 18.28 17.55 17.56 44.9M
2025-01-24 17.61 18.44 17.55 18.24 66.3M
2025-01-23 18.05 18.29 17.58 17.58 59.7M
2025-01-22 18.14 18.14 17.70 17.78 58.5M
2025-01-21 17.88 18.61 17.76 18.35 86.0M
2025-01-20 17.73 18.09 17.62 17.78 55.2M
2025-01-17 17.40 17.99 17.37 17.72 60.7M
2025-01-16 17.71 18.04 17.32 17.54 54.6M
2025-01-15 17.93 17.95 17.51 17.65 56.1M
2025-01-14 16.85 17.94 16.59 17.93 83.7M
2025-01-13 16.62 16.84 16.15 16.64 51.5M
2025-01-10 17.32 17.84 16.90 16.90 80.9M
2025-01-09 16.68 17.54 16.66 17.33 89.6M
2025-01-08 16.60 17.05 16.04 16.80 69.0M
2025-01-07 16.40 16.83 16.30 16.80 58.2M
2025-01-06 16.51 16.83 16.18 16.40 55.4M
2025-01-03 17.64 17.71 16.47 16.51 77.8M
2025-01-02 18.09 18.28 17.31 17.60 75.9M