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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 27.93 28.00 27.14 27.43 14.6M
2021-12-30 26.75 28.26 26.74 27.81 16.3M
2021-12-29 27.00 27.16 26.16 26.88 12.4M
2021-12-28 26.95 27.37 26.77 27.07 7.0M
2021-12-27 27.30 27.44 26.74 26.80 8.8M
2021-12-24 27.77 27.95 27.21 27.36 10.0M
2021-12-23 26.45 27.92 26.43 27.71 17.0M
2021-12-22 26.33 26.86 25.93 26.50 12.6M
2021-12-21 25.28 26.71 25.25 26.19 14.6M
2021-12-20 26.53 26.84 25.16 25.27 20.9M
2021-12-17 27.52 27.66 26.49 26.53 13.7M
2021-12-16 27.19 27.75 26.80 27.67 13.8M
2021-12-15 27.23 27.53 26.90 27.15 10.2M
2021-12-14 27.05 27.67 26.75 27.36 13.7M
2021-12-13 27.21 27.53 26.77 27.03 17.1M
2021-12-10 27.35 27.65 26.85 27.07 20.7M
2021-12-09 28.00 28.81 27.31 27.52 44.4M
2021-12-08 25.66 28.03 25.48 28.03 39.8M
2021-12-07 26.73 26.88 25.10 25.48 19.8M
2021-12-06 26.65 27.69 26.61 26.68 13.5M
2021-12-03 26.07 26.91 26.07 26.85 13.0M
2021-12-02 26.28 26.58 25.71 26.08 12.6M
2021-12-01 26.83 27.08 26.23 26.32 11.9M
2021-11-30 26.90 27.20 26.16 26.92 24.1M
2021-11-29 24.57 26.68 24.45 26.42 30.4M
2021-11-26 25.05 25.18 24.58 24.85 9.5M
2021-11-25 24.80 25.46 24.76 25.18 14.2M
2021-11-24 25.04 25.62 24.90 24.91 13.0M
2021-11-23 25.72 25.78 24.91 25.14 19.6M
2021-11-22 25.65 26.43 25.61 25.92 22.8M
2021-11-19 24.88 26.00 24.80 25.70 21.1M
2021-11-18 25.05 25.45 24.76 24.96 12.2M
2021-11-17 24.52 25.26 24.31 25.10 18.4M
2021-11-16 24.20 24.92 24.18 24.70 17.6M
2021-11-15 24.45 24.77 23.93 24.11 12.7M
2021-11-12 24.21 24.46 24.05 24.32 10.2M
2021-11-11 23.77 24.32 23.65 24.31 13.2M
2021-11-10 23.87 24.19 23.70 23.83 11.8M
2021-11-09 23.60 24.00 23.45 23.81 11.9M
2021-11-08 23.95 23.95 23.07 23.57 14.1M
2021-11-05 23.95 24.20 23.75 23.93 14.1M
2021-11-04 23.28 24.11 23.28 23.98 16.4M
2021-11-03 23.40 23.58 22.97 23.26 9.4M
2021-11-02 23.51 23.87 23.27 23.42 15.6M
2021-11-01 23.43 23.77 22.83 23.66 21.6M
2021-10-29 22.51 23.25 22.35 23.22 16.3M
2021-10-28 22.22 23.08 22.00 22.50 13.1M
2021-10-27 22.60 22.66 22.00 22.42 12.9M
2021-10-26 23.00 23.03 22.25 22.57 17.7M
2021-10-25 22.86 23.02 22.56 22.90 8.3M
2021-10-22 22.85 23.10 22.73 22.79 8.5M
2021-10-21 23.21 23.24 22.72 22.85 10.2M
2021-10-20 23.06 23.35 22.85 22.93 13.2M
2021-10-19 22.96 23.50 22.91 23.18 14.9M
2021-10-18 22.83 23.10 22.46 23.00 18.4M
2021-10-15 22.50 23.13 22.30 22.55 38.8M
2021-10-14 21.47 22.75 21.47 22.75 34.5M
2021-10-13 20.51 20.78 20.14 20.68 9.1M
2021-10-12 21.36 21.57 20.28 20.52 19.3M
2021-10-11 21.31 21.65 20.74 21.36 16.9M
2021-10-08 21.00 21.75 20.88 21.41 20.5M
2021-09-30 20.60 20.85 20.32 20.80 11.6M
2021-09-29 20.90 21.06 20.05 20.17 12.5M
2021-09-28 21.12 21.54 20.81 20.91 9.8M
2021-09-27 21.55 21.78 20.70 21.12 10.6M
2021-09-24 22.07 22.18 21.27 21.38 12.3M
2021-09-23 21.72 22.23 21.53 22.19 16.8M
2021-09-22 20.12 21.72 20.08 21.71 20.5M
2021-09-17 20.78 21.09 20.05 20.46 12.6M
2021-09-16 21.68 21.77 20.70 20.73 14.4M
2021-09-15 22.70 22.75 21.45 21.73 22.5M
2021-09-14 22.31 23.28 22.12 22.53 19.3M
2021-09-13 22.99 23.18 22.12 22.30 17.6M
2021-09-10 23.00 23.20 22.40 23.10 13.4M
2021-09-09 23.32 23.38 22.74 22.96 11.5M
2021-09-08 23.50 23.84 23.37 23.43 8.1M
2021-09-07 23.69 23.94 23.46 23.55 10.3M
2021-09-06 23.00 23.69 22.66 23.60 18.9M
2021-09-03 23.01 23.54 22.78 23.10 14.6M
2021-09-02 23.05 23.30 22.74 23.08 11.2M
2021-09-01 23.00 23.32 22.59 23.16 13.7M
2021-08-31 23.30 23.53 22.58 23.00 19.3M
2021-08-30 23.48 23.92 23.24 23.62 12.7M
2021-08-27 23.98 24.17 23.34 23.47 13.9M
2021-08-26 24.50 24.70 23.68 23.82 12.2M
2021-08-25 24.89 25.15 24.37 24.52 13.1M
2021-08-24 24.78 25.35 24.58 24.98 14.2M
2021-08-23 23.89 25.22 23.48 24.78 23.3M
2021-08-20 23.34 23.90 23.04 23.64 16.0M
2021-08-19 23.41 23.75 22.95 23.48 15.6M
2021-08-18 23.84 23.84 22.37 23.22 45.6M
2021-08-17 25.00 25.30 23.91 24.08 15.9M
2021-08-16 24.85 25.19 24.53 24.94 11.8M
2021-08-13 25.37 25.37 24.70 24.75 15.3M
2021-08-12 24.52 25.80 24.51 25.40 20.0M
2021-08-11 24.87 24.95 24.40 24.70 12.7M
2021-08-10 24.97 25.18 24.53 24.82 18.0M
2021-08-09 24.50 25.07 23.88 24.98 18.0M
2021-08-06 24.50 24.98 24.50 24.66 12.0M
2021-08-05 25.18 25.21 24.36 24.66 15.9M
2021-08-04 24.58 25.38 24.58 25.32 19.1M
2021-08-03 25.86 25.96 24.07 24.57 23.1M
2021-08-02 26.33 26.87 25.12 25.85 24.2M
2021-07-30 25.71 26.66 25.62 26.34 17.7M
2021-07-29 25.17 26.10 25.00 25.97 18.9M
2021-07-28 25.02 25.43 23.70 24.53 24.2M
2021-07-27 26.90 27.08 25.51 25.62 22.1M
2021-07-26 27.44 27.64 25.57 26.34 21.1M
2021-07-23 27.90 27.94 26.86 27.16 15.6M
2021-07-22 26.81 27.97 26.81 27.61 18.9M
2021-07-21 27.09 27.50 26.76 26.81 19.7M
2021-07-20 26.00 27.08 25.82 27.00 22.2M
2021-07-19 25.14 26.44 25.08 26.32 21.6M
2021-07-16 25.87 26.36 25.32 25.46 20.1M
2021-07-15 25.51 26.08 25.23 25.74 14.8M
2021-07-14 26.15 26.15 25.33 25.66 18.9M
2021-07-13 25.86 26.46 25.50 26.20 22.7M
2021-07-12 25.55 26.18 25.12 25.91 23.1M
2021-07-09 25.65 25.89 24.82 25.22 22.6M
2021-07-08 26.00 26.25 25.50 25.68 23.4M
2021-07-07 25.41 25.98 25.19 25.80 30.5M
2021-07-06 24.25 25.86 24.10 25.40 53.8M
2021-07-05 23.20 23.82 22.90 23.52 22.2M
2021-07-02 22.73 23.14 22.49 22.75 13.4M
2021-07-01 23.95 23.98 22.74 22.82 17.9M
2021-06-30 23.61 24.00 23.33 23.97 18.4M
2021-06-29 23.67 23.75 23.22 23.39 15.8M
2021-06-28 22.85 24.08 22.71 23.69 25.2M
2021-06-25 23.35 23.35 22.30 22.73 23.6M
2021-06-24 24.40 24.44 22.96 22.97 32.3M
2021-06-23 24.09 24.55 23.66 24.27 22.9M
2021-06-22 24.45 24.55 23.67 24.07 22.9M
2021-06-21 24.85 24.89 24.10 24.27 23.6M
2021-06-18 24.81 24.99 24.26 24.66 25.1M
2021-06-17 23.03 24.92 23.03 24.69 35.2M
2021-06-16 24.00 24.15 22.80 22.88 23.5M
2021-06-15 23.01 24.25 22.87 23.85 29.2M
2021-06-11 23.28 23.28 22.65 22.85 14.9M
2021-06-10 23.18 23.44 22.85 23.04 14.6M
2021-06-09 23.19 23.48 22.72 22.94 17.3M
2021-06-08 22.60 23.31 22.46 22.80 25.4M
2021-06-07 21.90 22.81 21.90 22.45 16.9M
2021-06-04 21.72 22.20 21.63 21.96 11.1M
2021-06-03 22.03 22.28 21.62 21.68 9.7M
2021-06-02 22.19 22.45 21.78 21.92 14.5M
2021-06-01 22.48 22.50 22.05 22.15 16.0M
2021-05-31 22.51 22.71 22.09 22.48 18.2M
2021-05-28 21.56 22.44 21.40 22.13 23.0M
2021-05-27 21.14 21.65 21.09 21.44 16.7M
2021-05-26 21.20 21.59 21.05 21.12 14.9M
2021-05-25 20.84 21.33 20.65 21.20 16.5M
2021-05-24 20.65 20.95 20.20 20.84 12.7M
2021-05-21 20.60 20.92 20.33 20.46 14.5M
2021-05-20 20.28 20.60 20.03 20.50 15.2M
2021-05-19 19.72 20.51 19.48 20.49 21.1M
2021-05-18 19.90 19.91 19.52 19.68 10.9M
2021-05-17 19.89 20.30 19.85 19.94 16.9M
2021-05-14 19.33 19.89 19.12 19.79 15.0M
2021-05-13 19.26 19.50 19.05 19.25 11.1M
2021-05-12 19.45 19.57 19.09 19.50 10.8M
2021-05-11 19.60 19.72 19.34 19.47 15.6M
2021-05-10 20.00 20.13 19.17 19.45 24.2M
2021-05-07 20.88 21.03 19.91 19.91 23.2M
2021-05-06 21.00 21.35 20.61 20.88 14.1M
2021-04-30 21.07 21.20 20.66 20.99 9.9M
2021-04-29 21.21 21.47 20.93 20.95 11.8M
2021-04-28 20.70 21.35 20.60 21.27 15.5M
2021-04-27 20.84 20.98 20.25 20.72 17.6M
2021-04-26 21.31 21.51 20.93 21.03 17.1M
2021-04-23 21.45 21.47 20.88 21.06 14.4M
2021-04-22 21.33 21.39 20.96 21.13 16.1M
2021-04-21 20.71 21.20 20.61 20.95 14.8M
2021-04-20 20.98 21.28 20.89 20.92 14.9M
2021-04-19 20.45 21.14 20.28 20.99 20.5M
2021-04-16 19.99 20.46 19.88 20.29 15.5M
2021-04-15 19.60 20.04 19.29 19.94 16.9M
2021-04-14 19.26 19.73 19.11 19.60 14.4M
2021-04-13 19.50 20.00 19.00 19.26 30.4M
2021-04-12 20.81 20.93 18.78 19.33 45.1M
2021-04-09 21.12 21.38 20.71 20.81 12.1M
2021-04-08 20.70 21.54 20.60 20.90 18.8M
2021-04-07 21.08 21.23 20.51 20.76 17.6M
2021-04-06 21.59 21.65 21.07 21.20 13.9M
2021-04-02 21.30 21.70 21.13 21.29 15.6M
2021-04-01 20.39 21.46 20.35 21.36 24.0M
2021-03-31 20.56 20.72 20.24 20.54 16.3M
2021-03-30 21.24 21.30 20.66 20.75 23.0M
2021-03-29 21.30 21.50 21.03 21.22 14.1M
2021-03-26 20.69 21.58 20.57 21.22 17.5M
2021-03-25 20.10 21.12 20.10 20.60 15.3M
2021-03-24 21.08 21.14 20.03 20.22 24.4M
2021-03-23 21.00 21.68 20.91 21.33 19.5M
2021-03-22 20.77 21.23 20.58 21.20 15.6M
2021-03-19 20.40 21.36 20.31 20.84 20.8M
2021-03-18 20.71 20.95 20.38 20.66 18.1M
2021-03-17 20.40 21.08 20.26 20.63 20.3M
2021-03-16 20.67 20.97 20.18 20.43 21.4M
2021-03-15 20.98 21.14 20.32 20.67 14.6M
2021-03-12 21.30 21.35 20.58 20.95 18.3M
2021-03-11 20.34 21.55 20.27 21.29 23.9M
2021-03-10 21.06 21.33 20.28 20.30 31.7M
2021-03-09 22.90 22.91 20.80 20.80 50.8M
2021-03-08 23.25 24.31 22.94 23.11 32.2M
2021-03-05 23.31 23.65 22.85 22.95 30.2M
2021-03-04 23.59 24.39 23.46 23.90 29.4M
2021-03-03 24.40 24.40 23.25 23.87 31.1M
2021-03-02 24.20 24.43 23.71 24.23 27.9M
2021-03-01 23.70 24.54 23.49 24.15 38.0M
2021-02-26 23.22 24.60 23.22 23.44 52.2M
2021-02-25 22.60 23.95 22.60 23.51 48.9M
2021-02-24 22.43 22.56 21.68 22.02 26.9M
2021-02-23 21.30 22.57 21.09 22.41 31.5M
2021-02-22 22.10 22.31 21.34 21.54 25.6M
2021-02-19 22.38 22.38 21.38 22.34 37.4M
2021-02-18 22.82 23.38 22.30 22.50 28.5M
2021-02-10 22.45 22.77 22.13 22.34 24.6M
2021-02-09 21.98 23.16 21.63 22.55 30.9M
2021-02-08 21.10 22.35 21.05 21.89 32.0M
2021-02-05 21.84 21.89 20.55 20.74 35.7M
2021-02-04 21.92 22.22 20.75 21.44 46.7M
2021-02-03 22.50 22.72 22.07 22.08 35.6M
2021-02-02 21.61 22.73 21.29 22.47 52.6M
2021-02-01 20.95 21.74 20.46 21.62 61.5M
2021-01-29 19.74 20.05 19.32 19.76 29.7M
2021-01-28 20.00 20.36 19.48 19.58 31.9M
2021-01-27 20.77 21.02 19.93 20.40 29.3M
2021-01-26 20.95 21.56 20.44 20.66 37.5M
2021-01-25 21.00 21.76 20.78 21.12 41.6M
2021-01-22 20.59 21.66 20.52 21.39 61.1M
2021-01-21 19.35 21.09 19.19 20.65 67.7M
2021-01-20 19.10 19.74 18.98 19.36 33.3M
2021-01-19 19.78 20.18 19.04 19.09 38.8M
2021-01-18 18.89 20.02 18.69 19.91 48.2M
2021-01-15 19.30 19.73 18.58 19.20 42.3M
2021-01-14 19.60 20.23 19.11 19.40 68.2M
2021-01-13 18.52 19.98 18.36 19.87 84.5M
2021-01-12 18.91 19.06 17.85 18.52 96.4M
2021-01-11 18.40 19.22 18.05 19.22 86.2M
2021-01-08 17.20 17.48 17.07 17.47 24.4M
2021-01-07 18.23 18.25 16.98 17.28 43.2M
2021-01-06 18.48 18.87 17.86 18.23 34.0M
2021-01-05 18.32 18.87 17.71 18.47 57.4M
2021-01-04 17.30 18.16 17.28 18.09 41.5M