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 |
|---|
| 2026-03-27 | 46.49 | 47.75 | 0.75 | 1.60% | 46.00 | 48.29 | 12240 | 5798.40 | 5.82% |
| 2026-03-26 | 48.49 | 47.00 | -1.21 | -2.51% | 46.83 | 48.59 | 9916 | 4714.04 | 4.71% |
| 2026-03-25 | 48.30 | 48.21 | 0.36 | 0.75% | 47.72 | 48.68 | 12175 | 5869.46 | 5.79% |
| 2026-03-24 | 47.50 | 47.85 | 1.58 | 3.41% | 46.00 | 47.96 | 17457 | 8192.51 | 8.30% |
| 2026-03-23 | 48.10 | 46.27 | -1.51 | -3.16% | 44.75 | 48.37 | 19100 | 8924.26 | 9.08% |
| 2026-03-20 | 49.87 | 47.78 | -1.69 | -3.42% | 47.74 | 49.96 | 14831 | 7221.21 | 7.05% |
| 2026-03-19 | 51.20 | 49.47 | -2.18 | -4.22% | 49.13 | 51.39 | 12389 | 6194.52 | 5.89% |
| 2026-03-18 | 51.78 | 51.65 | 0.07 | 0.14% | 51.20 | 52.04 | 11917 | 6153.23 | 5.66% |
| 2026-03-17 | 53.80 | 51.58 | -1.80 | -3.37% | 51.37 | 53.80 | 12838 | 6733.91 | 6.10% |
| 2026-03-16 | 54.19 | 53.38 | -0.59 | -1.09% | 52.51 | 54.42 | 9617 | 5138.73 | 4.57% |
| 2026-03-13 | 54.48 | 53.97 | -0.08 | -0.15% | 53.70 | 54.82 | 10239 | 5549.49 | 4.87% |
| 2026-03-12 | 55.75 | 54.05 | -1.63 | -2.93% | 53.86 | 55.90 | 12209 | 6666.64 | 5.80% |
| 2026-03-11 | 58.14 | 55.68 | -1.89 | -3.28% | 55.60 | 58.14 | 14873 | 8383.45 | 7.07% |
| 2026-03-10 | 56.78 | 57.57 | 1.47 | 2.62% | 55.87 | 58.86 | 22004 | 12596.49 | 10.46% |
| 2026-03-09 | 59.15 | 56.10 | -3.94 | -6.56% | 54.04 | 59.50 | 31426 | 17544.18 | 14.94% |
| 2026-03-06 | 59.21 | 60.04 | 0.99 | 1.68% | 59.07 | 61.15 | 27306 | 16408.11 | 12.98% |
| 2026-03-05 | 62.80 | 59.05 | -4.22 | -6.67% | 58.50 | 64.50 | 43728 | 26505.10 | 20.78% |
| 2026-03-04 | 65.91 | 63.27 | -7.03 | -10.00% | 63.27 | 68.00 | 10674 | 6847.29 | 5.07% |
| 2026-03-03 | 78.41 | 70.30 | -7.81 | -10.00% | 70.30 | 78.41 | 27572 | 20024.26 | 13.11% |
| 2026-03-02 | 81.95 | 78.11 | -3.84 | -4.69% | 77.71 | 81.95 | 14803 | 11776.05 | 7.04% |
| 2026-02-27 | 83.76 | 81.95 | -2.45 | -2.90% | 81.63 | 84.64 | 11338 | 9375.91 | 5.39% |
| 2026-02-26 | 86.55 | 84.40 | -2.37 | -2.73% | 83.20 | 87.74 | 14037 | 11957.21 | 6.67% |
| 2026-02-25 | 82.52 | 86.77 | 4.27 | 5.18% | 81.70 | 88.60 | 14793 | 12756.61 | 7.03% |
| 2026-02-24 | 81.72 | 82.50 | 0.60 | 0.73% | 79.00 | 84.21 | 14741 | 12161.74 | 7.01% |
| 2026-02-13 | 79.64 | 81.90 | 2.26 | 2.84% | 78.66 | 83.99 | 14458 | 11867.99 | 6.87% |
| 2026-02-12 | 79.81 | 79.64 | 0.31 | 0.39% | 77.62 | 80.68 | 15942 | 12575.28 | 7.58% |
| 2026-02-11 | 81.50 | 79.33 | 0.03 | 0.04% | 78.61 | 84.00 | 23187 | 18596.97 | 11.02% |
| 2026-02-10 | 78.30 | 79.30 | 0.92 | 1.17% | 76.24 | 80.00 | 11769 | 9268.15 | 5.59% |
| 2026-02-09 | 76.50 | 78.38 | 3.76 | 5.04% | 74.92 | 80.20 | 17677 | 13904.61 | 8.40% |
| 2026-02-06 | 75.00 | 74.62 | -1.38 | -1.82% | 74.48 | 77.50 | 8144 | 6194.32 | 3.87% |
| 2026-02-05 | 75.47 | 76.00 | -0.49 | -0.64% | 74.69 | 77.35 | 8157 | 6205.92 | 3.88% |
| 2026-02-04 | 79.36 | 76.49 | -2.87 | -3.62% | 76.12 | 79.36 | 7801 | 6036.52 | 3.71% |
| 2026-02-03 | 76.85 | 79.36 | 3.30 | 4.34% | 75.44 | 79.99 | 13241 | 10410.96 | 6.29% |
| 2026-02-02 | 74.76 | 76.06 | 1.38 | 1.85% | 73.75 | 80.00 | 11423 | 8854.04 | 5.43% |
| 2026-01-30 | 73.00 | 74.68 | 0.73 | 0.99% | 72.06 | 76.22 | 10952 | 8136.12 | 5.21% |
| 2026-01-29 | 76.00 | 73.95 | -2.54 | -3.32% | 73.59 | 76.54 | 14925 | 11168.43 | 7.09% |
| 2026-01-28 | 80.43 | 76.49 | -2.75 | -3.47% | 74.61 | 80.43 | 13556 | 10392.15 | 6.44% |
| 2026-01-27 | 80.60 | 79.24 | -1.56 | -1.93% | 75.50 | 83.88 | 20640 | 16229.92 | 9.81% |
| 2026-01-26 | 78.22 | 80.80 | 2.63 | 3.36% | 77.10 | 83.00 | 14713 | 11829.62 | 6.99% |
| 2026-01-23 | 80.64 | 78.17 | -2.23 | -2.77% | 77.28 | 82.00 | 17183 | 13590.23 | 8.17% |
| 2026-01-22 | 82.37 | 80.40 | 3.70 | 4.82% | 74.09 | 82.37 | 13356 | 10520.81 | 6.35% |
| 2026-01-21 | 73.78 | 76.70 | 3.46 | 4.72% | 72.48 | 76.88 | 11700 | 8846.95 | 5.56% |
| 2026-01-20 | 77.12 | 73.24 | -2.51 | -3.31% | 72.51 | 77.12 | 8167 | 6058.69 | 3.88% |
| 2026-01-19 | 73.39 | 75.75 | 3.10 | 4.27% | 72.51 | 76.90 | 14713 | 11045.80 | 6.99% |
| 2026-01-16 | 73.54 | 72.65 | -0.70 | -0.95% | 71.10 | 74.01 | 13023 | 9448.53 | 6.19% |
| 2026-01-15 | 74.00 | 73.35 | -0.24 | -0.33% | 72.55 | 78.70 | 15303 | 11437.37 | 7.27% |
| 2026-01-14 | 79.56 | 73.59 | -4.42 | -5.67% | 72.97 | 81.31 | 25955 | 19832.13 | 12.34% |
| 2026-01-13 | 89.05 | 78.01 | -2.94 | -3.63% | 77.82 | 89.05 | 35458 | 29201.03 | 16.85% |
| 2026-01-12 | 73.01 | 80.95 | 7.36 | 10.00% | 72.02 | 80.95 | 13610 | 10631.54 | 6.47% |
| 2026-01-09 | 73.91 | 73.59 | 0.15 | 0.20% | 69.35 | 74.38 | 23130 | 16548.18 | 10.99% |
| 2026-01-08 | 71.00 | 73.44 | 3.81 | 5.47% | 69.03 | 75.00 | 23122 | 16909.85 | 10.99% |
| 2026-01-07 | 68.49 | 69.63 | 0.45 | 0.65% | 65.82 | 71.00 | 28022 | 19093.11 | 13.32% |
| 2026-01-06 | 65.09 | 69.18 | 6.29 | 10.00% | 64.77 | 69.18 | 28716 | 19716.80 | 13.65% |
| 2026-01-05 | 57.17 | 62.89 | 5.72 | 10.01% | 57.17 | 62.89 | 27899 | 17083.23 | 13.26% |
| 2025-12-31 | 55.92 | 57.17 | 1.67 | 3.01% | 55.00 | 58.25 | 9991 | 5673.41 | 4.75% |
| 2025-12-30 | 55.84 | 55.50 | -0.37 | -0.66% | 54.51 | 55.84 | 6226 | 3433.34 | 2.96% |
| 2025-12-29 | 53.50 | 55.87 | 2.64 | 4.96% | 52.61 | 56.00 | 14734 | 8074.21 | 7.00% |
| 2025-12-26 | 55.20 | 53.23 | -1.58 | -2.88% | 53.00 | 55.20 | 6777 | 3653.02 | 3.22% |
| 2025-12-25 | 52.97 | 54.81 | 1.85 | 3.49% | 52.69 | 55.20 | 8423 | 4595.78 | 4.00% |
| 2025-12-24 | 52.51 | 52.96 | 0.37 | 0.70% | 52.01 | 53.27 | 6791 | 3577.15 | 3.23% |
| 2025-12-23 | 52.76 | 52.59 | -0.40 | -0.75% | 52.33 | 54.12 | 6254 | 3306.05 | 2.97% |
| 2025-12-22 | 53.59 | 52.99 | -0.39 | -0.73% | 52.60 | 53.88 | 5159 | 2733.10 | 2.45% |
| 2025-12-19 | 54.20 | 53.38 | -0.33 | -0.61% | 53.00 | 54.36 | 5851 | 3139.21 | 2.78% |
| 2025-12-18 | 53.50 | 53.71 | 0.21 | 0.39% | 53.01 | 54.60 | 5065 | 2725.39 | 2.41% |
| 2025-12-17 | 53.38 | 53.50 | 0.12 | 0.22% | 52.43 | 54.33 | 10190 | 5431.58 | 4.84% |
| 2025-12-16 | 54.78 | 53.38 | -0.91 | -1.68% | 53.20 | 54.78 | 7068 | 3786.91 | 3.36% |
| 2025-12-15 | 55.44 | 54.29 | -1.11 | -2.00% | 53.87 | 55.66 | 10448 | 5713.41 | 4.97% |
| 2025-12-12 | 53.68 | 55.40 | 1.67 | 3.11% | 53.12 | 55.77 | 15305 | 8353.87 | 7.27% |
| 2025-12-11 | 55.00 | 53.73 | -1.19 | -2.17% | 53.61 | 55.56 | 10732 | 5811.17 | 5.10% |
| 2025-12-10 | 56.42 | 54.92 | -0.63 | -1.13% | 54.32 | 56.42 | 17493 | 9619.05 | 8.31% |
| 2025-12-09 | 61.19 | 55.55 | -5.65 | -9.23% | 55.09 | 61.20 | 37897 | 21745.26 | 18.01% |
| 2025-12-08 | 58.39 | 61.20 | 2.80 | 4.79% | 57.53 | 62.50 | 23640 | 14267.79 | 11.24% |
| 2025-12-05 | 55.90 | 58.40 | 2.50 | 4.47% | 55.35 | 58.88 | 15800 | 9102.81 | 7.51% |
| 2025-12-04 | 56.04 | 55.90 | -0.65 | -1.15% | 55.12 | 57.03 | 8633 | 4813.70 | 4.10% |
| 2025-12-03 | 56.19 | 56.55 | -0.16 | -0.28% | 55.60 | 58.78 | 12015 | 6810.82 | 5.71% |
| 2025-12-02 | 55.31 | 56.71 | 0.83 | 1.49% | 54.30 | 57.97 | 18735 | 10572.32 | 8.90% |
| 2025-12-01 | 53.65 | 55.88 | 2.23 | 4.16% | 52.75 | 56.50 | 16207 | 8966.38 | 7.70% |
| 2025-11-28 | 54.56 | 53.65 | -0.90 | -1.65% | 53.50 | 55.48 | 9956 | 5419.72 | 4.73% |
| 2025-11-27 | 53.21 | 54.55 | 1.34 | 2.52% | 53.21 | 54.88 | 9984 | 5432.24 | 4.75% |
| 2025-11-26 | 54.99 | 53.21 | -1.18 | -2.17% | 52.87 | 54.99 | 10051 | 5401.27 | 4.78% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
