和泰机电（001225）历史行情

以下为和泰机电近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-12	33.500	34.420	34.500	32.500	1.100	3.301%	2.00万	0.00亿	0.000%
2026-10-09	34.740	33.320	35.500	31.610	-1.280	-3.699%	3.31万	0.00亿	0.000%
2026-10-08	33.900	34.600	35.710	33.280	0.700	2.065%	2.40万	0.00亿	0.000%
2026-10-07	33.350	33.900	36.500	33.350	0.550	1.649%	277.71万	0.96亿	3.086%
2026-10-06	33.350	33.900	36.500	33.350	0.550	1.649%	277.71万	0.96亿	3.086%
2026-10-05	33.350	33.900	36.500	33.350	0.550	1.649%	277.71万	0.96亿	3.086%
2026-10-02	33.350	33.900	36.500	33.350	0.550	1.649%	277.71万	0.96亿	3.086%
2026-10-01	33.350	33.900	36.500	33.350	0.550	1.649%	277.71万	0.96亿	3.086%
2026-09-30	33.350	33.900	36.500	33.350	0.550	1.649%	2.78万	0.00亿	0.000%
2026-09-29	34.640	33.350	35.140	33.120	-0.100	-0.299%	1.33万	0.00亿	0.000%
2026-09-28	35.640	33.450	36.310	33.300	-1.150	-3.324%	1.70万	0.00亿	0.000%
2026-09-27	36.660	34.600	37.070	34.510	-2.430	-6.562%	198.82万	0.70亿	2.209%
2026-09-24	36.660	34.600	37.070	34.510	-2.430	-6.562%	1.99万	0.00亿	0.000%
2026-09-23	36.370	37.030	37.800	36.370	0.659	1.812%	2.30万	0.00亿	0.000%
2026-09-22	35.764	36.371	36.500	35.357	0.607	1.697%	1.39万	0.00亿	0.000%
2026-09-21	33.407	35.764	36.050	33.186	2.385	7.145%	1.69万	0.00亿	0.000%
2026-09-18	34.357	33.379	34.829	33.221	-0.778	-2.278%	1.51万	0.00亿	0.000%
2026-09-17	32.500	34.157	34.921	32.464	1.664	5.121%	1.49万	0.00亿	0.000%
2026-09-16	30.986	32.493	32.829	30.371	1.507	4.863%	1.41万	0.00亿	0.000%
2026-09-15	31.743	30.986	33.414	30.900	-0.157	-0.504%	1.35万	0.00亿	0.000%
2026-09-14	31.729	31.143	32.121	30.886	-0.578	-1.822%	0.71万	0.00亿	0.000%
2026-09-11	33.150	31.721	33.164	31.186	-1.422	-4.290%	0.80万	0.00亿	0.000%
2026-09-10	33.193	33.143	33.714	32.864	-0.421	-1.254%	0.62万	0.00亿	0.000%
2026-09-09	33.657	33.564	34.200	32.707	-0.386	-1.137%	1.06万	0.00亿	0.000%
2026-09-08	34.100	33.950	34.200	33.329	-0.114	-0.335%	0.71万	0.00亿	0.000%
2026-09-07	33.914	34.064	34.350	32.679	0.221	0.653%	1.24万	0.00亿	0.000%
2026-09-04	33.486	33.843	35.636	33.450	0.486	1.457%	1.49万	0.00亿	0.000%
2026-09-03	33.343	33.357	33.850	33.071	0.071	0.213%	0.54万	0.00亿	0.000%
2026-09-02	33.214	33.286	33.771	32.914	-0.143	-0.428%	0.78万	0.00亿	0.000%
2026-09-01	33.743	33.429	34.164	33.050	-0.214	-0.636%	0.82万	0.00亿	0.000%
2026-08-31	33.114	33.643	33.771	32.614	0.179	0.535%	1.02万	0.00亿	0.000%
2026-08-28	33.507	33.464	33.664	32.429	-0.179	-0.532%	1.14万	0.00亿	0.000%
2026-08-27	33.571	33.643	34.136	33.357	-0.200	-0.591%	1.40万	0.00亿	0.000%
2026-08-26	35.000	33.843	35.393	33.786	-1.528	-4.320%	1.84万	0.00亿	0.000%
2026-08-25	32.929	35.371	35.829	32.614	2.500	7.605%	2.28万	0.00亿	0.000%
2026-08-24	34.129	32.871	34.543	32.229	-0.636	-1.898%	1.75万	0.00亿	0.000%
2026-08-21	33.264	33.507	33.707	31.436	0.243	0.731%	3.21万	0.00亿	0.000%
2026-08-20	30.721	33.264	33.707	30.721	2.621	8.553%	3.80万	0.00亿	0.000%
2026-08-19	32.143	30.643	32.500	30.607	-1.936	-5.942%	1.29万	0.00亿	0.000%
2026-08-18	32.043	32.579	32.929	31.779	0.543	1.695%	1.31万	0.00亿	0.000%
2026-08-17	31.814	32.036	32.286	31.343	0.136	0.426%	1.15万	0.00亿	0.000%
2026-08-14	32.314	31.900	32.493	31.500	-0.243	-0.756%	0.99万	0.00亿	0.000%
2026-08-13	32.350	32.143	33.057	32.114	-0.200	-0.618%	1.28万	0.00亿	0.000%
2026-08-12	33.164	32.343	33.307	32.214	-0.978	-2.935%	1.61万	0.00亿	0.000%
2026-08-11	32.414	33.321	34.493	31.786	0.828	2.548%	2.55万	0.00亿	0.000%
2026-08-10	31.900	32.493	32.750	31.871	0.322	1.001%	1.84万	0.00亿	0.000%
2026-08-07	32.264	32.171	32.679	30.957	0.271	0.850%	2.08万	0.00亿	0.000%
2026-08-06	31.657	31.900	32.764	31.343	-0.400	-1.238%	3.36万	0.00亿	0.000%
2026-08-05	29.436	32.300	32.300	29.379	2.936	9.999%	2.15万	0.00亿	0.000%
2026-08-04	29.486	29.364	29.557	28.971	0.085	0.290%	1.63万	0.00亿	0.000%
2026-08-03	30.714	29.279	30.757	28.929	-1.028	-3.392%	1.90万	0.00亿	0.000%
2026-07-31	31.721	30.307	32.607	29.879	-0.879	-2.819%	3.14万	0.00亿	0.000%
2026-07-30	28.336	31.186	31.186	28.000	2.836	10.004%	1.83万	0.00亿	0.000%
2026-07-29	29.071	28.350	29.179	27.514	-0.307	-1.071%	1.14万	0.00亿	0.000%
2026-07-28	28.250	28.657	29.857	27.907	0.500	1.776%	1.53万	0.00亿	0.000%
2026-07-27	27.057	28.157	29.714	26.821	0.957	3.518%	1.31万	0.00亿	0.000%
2026-07-24	26.643	27.200	27.650	26.186	0.493	1.846%	1.41万	0.00亿	0.000%
2026-07-23	25.407	26.707	27.443	25.129	1.071	4.178%	1.61万	0.00亿	0.000%
2026-07-22	25.136	25.636	27.786	25.136	0.236	0.929%	1.78万	0.00亿	0.000%
2026-07-21	24.500	25.400	25.400	22.821	0.900	3.673%	1.60万	0.00亿	0.000%
2026-07-20	25.786	24.500	26.586	23.964	-1.286	-4.987%	1.36万	0.00亿	0.000%
2026-07-17	27.579	25.786	27.843	25.529	-1.793	-6.501%	1.21万	0.00亿	0.000%
2026-07-16	27.500	27.579	28.293	27.314	-0.350	-1.253%	0.72万	0.00亿	0.000%
2026-07-15	27.571	27.929	28.686	27.157	0.193	0.696%	0.79万	0.00亿	0.000%
2026-07-14	26.800	27.736	27.850	26.350	0.886	3.300%	0.82万	0.00亿	0.000%
2026-07-13	28.571	26.850	28.664	26.700	-1.829	-6.377%	0.89万	0.00亿	0.000%
2026-07-10	28.079	28.679	29.407	27.971	0.493	1.749%	0.78万	0.00亿	0.000%
2026-07-09	27.636	28.186	28.679	27.286	0.379	1.363%	0.77万	0.00亿	0.000%
2026-07-08	28.629	27.807	29.214	27.779	-0.757	-2.650%	0.75万	0.00亿	0.000%
2026-07-07	30.079	28.564	30.336	28.371	-1.486	-4.945%	0.97万	0.00亿	0.000%
2026-07-06	30.707	30.050	31.907	29.843	-0.986	-3.177%	1.09万	0.00亿	0.000%
2026-07-03	30.114	31.036	31.521	29.929	0.900	2.986%	1.14万	0.00亿	0.000%
2026-07-02	29.179	30.136	32.007	28.971	0.750	2.552%	1.83万	0.00亿	0.000%
2026-07-01	28.207	29.386	29.564	27.921	1.165	4.128%	1.29万	0.00亿	0.000%
2026-06-30	27.986	28.221	28.786	27.721	0.178	0.635%	1.17万	0.00亿	0.000%
2026-06-29	28.471	28.043	29.000	27.571	-0.443	-1.555%	1.33万	0.00亿	0.000%
2026-06-26	30.014	28.486	30.029	28.450	-1.235	-4.155%	1.56万	0.00亿	0.000%
2026-06-25	31.429	29.721	31.629	29.150	-1.136	-3.681%	2.30万	0.00亿	0.000%
2026-06-24	32.714	30.857	32.857	30.057	-1.843	-5.636%	2.83万	0.00亿	0.000%
2026-06-23	29.714	32.700	32.700	29.214	2.971	9.994%	1.50万	0.00亿	0.000%
2026-06-22	29.586	29.729	29.821	28.429	0.222	0.752%	1.44万	0.00亿	0.000%
2026-06-18	30.143	29.507	30.143	29.164	-0.272	-0.913%	1.09万	0.00亿	0.000%
2026-06-17	30.300	29.779	30.357	29.714	-0.771	-2.524%	1.05万	0.00亿	0.000%
2026-06-16	31.743	30.550	31.743	29.971	-0.671	-2.149%	1.22万	0.00亿	0.000%
2026-06-15	31.114	31.221	32.671	30.807	0.357	1.157%	1.27万	0.00亿	0.000%
2026-06-12	31.393	30.864	33.164	30.857	0.078	0.253%	1.50万	0.00亿	0.000%
2026-06-11	32.393	30.786	32.393	30.321	-0.285	-0.917%	0.98万	0.00亿	0.000%
2026-06-10	31.736	31.071	32.436	30.650	-0.993	-3.097%	1.42万	0.00亿	0.000%
2026-06-09	32.129	32.064	32.786	31.343	0.307	0.967%	1.27万	0.00亿	0.000%
2026-06-08	32.143	31.757	33.071	31.071	-1.527	-4.588%	1.46万	0.00亿	0.000%
2026-06-05	33.149	33.284	33.884	31.820	0.471	1.435%	1.54万	0.00亿	0.000%
2026-06-04	33.920	32.813	33.970	32.313	-0.500	-1.501%	1.52万	0.00亿	0.000%
2026-06-03	34.749	33.313	34.770	32.920	-1.107	-3.216%	2.08万	0.00亿	0.000%
2026-06-02	35.634	34.420	36.149	33.863	-0.936	-2.647%	3.28万	0.00亿	0.000%
2026-06-01	32.363	35.356	36.027	31.649	2.622	8.010%	4.66万	0.00亿	0.000%
2026-05-29	34.791	32.734	36.920	32.734	-3.665	-10.069%	5.02万	0.00亿	0.000%
2026-05-28	36.456	36.399	38.206	36.399	-4.071	-10.059%	1.49万	0.00亿	0.000%
2026-05-27	42.734	40.470	42.849	40.470	-4.521	-10.049%	2.11万	0.00亿	0.000%
2026-05-26	40.827	44.991	45.349	39.563	3.785	9.186%	6.59万	0.00亿	0.000%
2026-05-25	42.634	41.206	46.241	40.706	-0.814	-1.937%	7.21万	0.00亿	0.000%
2026-05-22	39.063	42.020	42.020	39.063	3.843	10.066%	4.10万	0.00亿	0.000%
2026-05-21	34.784	38.177	38.177	34.777	3.493	10.071%	1.98万	0.00亿	0.000%
2026-05-20	35.106	34.684	35.306	34.427	-0.550	-1.561%	0.73万	0.00亿	0.000%
2026-05-19	35.849	35.234	35.849	34.799	-0.265	-0.746%	0.82万	0.00亿	0.000%
2026-05-18	35.027	35.499	35.849	34.406	0.865	2.498%	1.13万	0.00亿	0.000%
2026-05-15	34.777	34.634	35.777	34.491	0.107	0.310%	1.02万	0.00亿	0.000%
2026-05-14	35.506	34.527	35.634	34.141	-0.900	-2.540%	1.22万	0.00亿	0.000%
2026-05-13	36.291	35.427	36.306	35.320	-0.493	-1.372%	1.00万	0.00亿	0.000%
2026-05-12	37.099	35.920	37.149	35.784	-1.093	-2.953%	0.98万	0.00亿	0.000%
2026-05-11	37.027	37.013	37.599	36.349	0.186	0.505%	1.25万	0.00亿	0.000%
2026-05-08	36.756	36.827	37.084	36.063	0.078	0.212%	1.03万	0.00亿	0.000%
2026-05-07	35.949	36.749	37.727	35.920	0.808	2.248%	1.71万	0.00亿	0.000%
2026-05-06	35.991	35.941	36.563	35.499	0.064	0.178%	1.13万	0.00亿	0.000%
2026-04-30	35.484	35.877	36.263	34.777	0.371	1.045%	1.22万	0.00亿	0.000%
2026-04-29	34.349	35.506	36.720	33.920	1.157	3.368%	1.65万	0.00亿	0.000%
2026-04-28	34.920	34.349	35.170	33.963	-0.828	-2.354%	0.77万	0.00亿	0.000%
2026-04-27	34.777	35.177	35.270	33.999	0.514	1.483%	0.88万	0.00亿	0.000%
2026-04-24	34.320	34.663	34.884	33.891	0.057	0.165%	0.80万	0.00亿	0.000%
2026-04-23	35.491	34.606	35.563	34.170	-0.993	-2.789%	1.10万	0.00亿	0.000%
2026-04-22	35.849	35.599	35.849	35.206	-0.371	-1.031%	1.08万	0.00亿	0.000%
2026-04-21	36.213	35.970	36.227	35.420	-0.200	-0.553%	0.94万	0.00亿	0.000%
2026-04-20	36.006	36.170	36.313	35.570	0.250	0.696%	1.01万	0.00亿	0.000%
2026-04-17	35.656	35.920	35.991	35.206	0.336	0.944%	0.86万	0.00亿	0.000%
2026-04-16	34.856	35.584	35.841	34.784	0.750	2.153%	0.98万	0.00亿	0.000%
2026-04-15	35.634	34.834	35.849	34.684	0.000	0.000%	0.87万	0.00亿	0.000%
2026-04-14	34.813	35.349	35.349	34.663	0.658	1.897%	0.97万	0.00亿	0.000%
2026-04-13	34.963	34.691	34.963	34.206	0.000	0.000%	1.04万	0.00亿	0.000%
2026-04-10	34.484	35.213	35.741	34.456	0.000	0.000%	1.37万	0.00亿	0.000%
2026-04-09	35.456	34.177	35.456	34.070	0.000	0.000%	1.22万	0.00亿	0.000%
2026-04-08	34.056	35.334	35.456	34.056	0.000	0.000%	1.71万	0.00亿	0.000%
2026-04-07	32.820	33.199	33.620	32.820	0.000	0.000%	0.96万	0.00亿	0.000%
2026-04-03	34.063	33.041	34.063	32.820	0.000	0.000%	1.03万	0.00亿	0.000%
2026-04-02	34.563	33.841	34.763	33.384	0.000	0.000%	1.46万	0.00亿	0.000%
2026-04-01	35.349	34.849	36.106	34.063	0.000	0.000%	2.48万	0.00亿	0.000%