和而泰（002402）历史行情

以下为和而泰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	17.490	17.210	17.640	17.170	-0.330	-1.881%	13.66万	0.00亿	0.000%
2026-10-09	17.500	17.540	17.600	16.950	0.020	0.114%	20.72万	0.00亿	0.000%
2026-10-08	17.630	17.520	18.050	17.350	-0.100	-0.568%	18.77万	0.00亿	0.000%
2026-10-07	17.950	17.620	18.000	17.580	-0.190	-1.067%	1,288.93万	2.28亿	1.575%
2026-10-06	17.950	17.620	18.000	17.580	-0.190	-1.067%	1,288.93万	2.28亿	1.575%
2026-10-05	17.950	17.620	18.000	17.580	-0.190	-1.067%	1,288.93万	2.28亿	1.575%
2026-10-02	17.950	17.620	18.000	17.580	-0.190	-1.067%	1,288.93万	2.28亿	1.575%
2026-10-01	17.950	17.620	18.000	17.580	-0.190	-1.067%	1,288.93万	2.28亿	1.575%
2026-09-30	17.950	17.620	18.000	17.580	-0.190	-1.067%	12.89万	0.00亿	0.000%
2026-09-29	17.700	17.810	17.980	17.700	0.000	0.000%	11.64万	0.00亿	0.000%
2026-09-28	18.310	17.810	18.480	17.670	-0.560	-3.048%	18.65万	0.00亿	0.000%
2026-09-27	18.670	18.370	18.810	18.360	-0.350	-1.870%	1,201.90万	2.23亿	1.468%
2026-09-24	18.670	18.370	18.810	18.360	-0.350	-1.870%	12.02万	0.00亿	0.000%
2026-09-23	18.950	18.720	18.950	18.690	-0.240	-1.266%	11.45万	0.00亿	0.000%
2026-09-22	19.180	18.960	19.240	18.910	-0.090	-0.472%	16.10万	0.00亿	0.000%
2026-09-21	19.000	19.050	19.170	18.880	0.060	0.316%	18.43万	0.00亿	0.000%
2026-09-18	18.560	18.990	19.000	18.550	0.560	3.039%	24.14万	0.00亿	0.000%
2026-09-17	18.600	18.430	18.800	18.370	-0.240	-1.285%	13.87万	0.00亿	0.000%
2026-09-16	18.460	18.670	18.750	18.160	0.160	0.864%	17.34万	0.00亿	0.000%
2026-09-15	18.430	18.510	18.770	18.360	0.190	1.037%	20.16万	0.00亿	0.000%
2026-09-14	17.900	18.320	18.400	17.770	0.370	2.061%	16.37万	0.00亿	0.000%
2026-09-11	18.100	17.950	18.110	17.610	-0.230	-1.265%	18.88万	0.00亿	0.000%
2026-09-10	18.330	18.180	18.360	18.110	-0.230	-1.249%	11.83万	0.00亿	0.000%
2026-09-09	18.650	18.410	18.730	18.320	-0.250	-1.340%	14.24万	0.00亿	0.000%
2026-09-08	18.850	18.660	18.950	18.600	-0.200	-1.060%	14.60万	0.00亿	0.000%
2026-09-07	18.820	18.860	18.990	18.760	0.040	0.213%	13.39万	0.00亿	0.000%
2026-09-04	19.100	18.820	19.330	18.700	-0.220	-1.155%	20.26万	0.00亿	0.000%
2026-09-03	19.160	19.040	19.240	18.900	-0.030	-0.157%	13.00万	0.00亿	0.000%
2026-09-02	19.150	19.070	19.180	18.900	-0.190	-0.987%	12.86万	0.00亿	0.000%
2026-09-01	19.160	19.260	19.410	19.150	-0.030	-0.156%	14.93万	0.00亿	0.000%
2026-08-31	18.880	19.290	19.290	18.810	0.230	1.207%	15.92万	0.00亿	0.000%
2026-08-28	19.100	19.060	19.330	19.020	-0.090	-0.470%	15.56万	0.00亿	0.000%
2026-08-27	18.780	19.150	19.180	18.700	0.360	1.916%	19.76万	0.00亿	0.000%
2026-08-26	18.600	18.790	18.880	18.470	0.140	0.751%	17.74万	0.00亿	0.000%
2026-08-25	18.120	18.650	18.770	17.940	0.460	2.529%	24.22万	0.00亿	0.000%
2026-08-24	18.950	18.190	19.000	17.990	-0.760	-4.011%	30.57万	0.00亿	0.000%
2026-08-21	18.910	18.950	19.050	18.580	-0.060	-0.316%	20.32万	0.00亿	0.000%
2026-08-20	19.340	19.010	19.570	18.810	-0.480	-2.463%	31.68万	0.00亿	0.000%
2026-08-19	20.680	19.490	20.680	19.490	-2.160	-9.977%	56.52万	0.00亿	0.000%
2026-08-18	21.700	21.650	21.790	21.380	-0.200	-0.915%	21.13万	0.00亿	0.000%
2026-08-17	21.170	21.850	21.870	21.040	0.710	3.359%	28.56万	0.00亿	0.000%
2026-08-14	21.120	21.140	21.320	20.830	0.020	0.095%	18.35万	0.00亿	0.000%
2026-08-13	21.690	21.120	21.880	21.120	-0.470	-2.177%	21.04万	0.00亿	0.000%
2026-08-12	21.420	21.590	21.640	21.280	0.170	0.794%	15.62万	0.00亿	0.000%
2026-08-11	21.310	21.420	21.670	21.190	-0.150	-0.695%	18.32万	0.00亿	0.000%
2026-08-10	21.770	21.570	21.910	21.260	0.090	0.419%	20.81万	0.00亿	0.000%
2026-08-07	21.300	21.480	21.480	20.900	0.150	0.703%	31.46万	0.00亿	0.000%
2026-08-06	21.310	21.330	21.670	21.080	-0.320	-1.478%	29.27万	0.00亿	0.000%
2026-08-05	20.950	21.650	21.900	20.880	0.770	3.688%	41.71万	0.00亿	0.000%
2026-08-04	20.570	20.880	20.980	20.500	0.360	1.754%	27.21万	0.00亿	0.000%
2026-08-03	20.000	20.520	20.600	19.910	0.420	2.090%	27.07万	0.00亿	0.000%
2026-07-31	20.000	20.100	20.440	19.900	0.640	3.289%	39.45万	0.00亿	0.000%
2026-07-30	19.890	19.460	20.080	19.350	-0.570	-2.846%	28.49万	0.00亿	0.000%
2026-07-29	19.700	20.030	20.080	19.230	0.310	1.572%	28.60万	0.00亿	0.000%
2026-07-28	19.900	19.720	20.170	19.690	-0.470	-2.328%	20.20万	0.00亿	0.000%
2026-07-27	19.480	20.190	20.220	19.370	0.620	3.168%	23.69万	0.00亿	0.000%
2026-07-24	19.880	19.570	20.110	19.560	-0.640	-3.167%	21.10万	0.00亿	0.000%
2026-07-23	20.080	20.210	20.400	19.910	-0.070	-0.345%	23.17万	0.00亿	0.000%
2026-07-22	20.270	20.280	20.760	20.160	-0.290	-1.410%	30.73万	0.00亿	0.000%
2026-07-21	20.140	20.570	20.690	18.920	0.710	3.575%	45.91万	0.00亿	0.000%
2026-07-20	20.980	19.860	21.220	19.430	-1.200	-5.698%	52.85万	0.00亿	0.000%
2026-07-17	23.310	21.060	23.620	21.060	-2.340	-10.000%	66.24万	0.00亿	0.000%
2026-07-16	23.010	23.400	24.370	22.760	0.140	0.602%	48.46万	0.00亿	0.000%
2026-07-15	23.620	23.260	24.140	22.920	-0.200	-0.853%	42.26万	0.00亿	0.000%
2026-07-14	24.790	23.460	24.970	22.550	-1.450	-5.821%	65.46万	0.00亿	0.000%
2026-07-13	25.850	24.910	26.490	24.730	-1.410	-5.357%	75.17万	0.00亿	0.000%
2026-07-10	24.000	26.320	26.320	23.730	2.390	9.987%	71.25万	0.00亿	0.000%
2026-07-09	23.800	23.930	24.050	22.870	0.320	1.355%	37.37万	0.00亿	0.000%
2026-07-08	24.340	23.610	24.710	23.580	-0.550	-2.276%	36.58万	0.00亿	0.000%
2026-07-07	25.100	24.160	25.810	24.100	-1.220	-4.807%	43.34万	0.00亿	0.000%
2026-07-06	26.900	25.380	26.980	25.100	-1.480	-5.510%	58.91万	0.00亿	0.000%
2026-07-03	26.260	26.860	27.340	26.250	0.780	2.991%	61.84万	0.00亿	0.000%
2026-07-02	26.860	26.080	27.250	25.990	-0.780	-2.904%	63.16万	0.00亿	0.000%
2026-07-01	26.620	26.860	27.770	26.510	1.030	3.988%	93.43万	0.00亿	0.000%
2026-06-30	23.680	25.830	25.830	23.550	2.350	10.009%	69.76万	0.00亿	0.000%
2026-06-29	22.220	23.480	24.430	22.210	1.270	5.718%	69.25万	0.00亿	0.000%
2026-06-26	23.330	22.210	23.380	22.210	-1.290	-5.489%	32.46万	0.00亿	0.000%
2026-06-25	23.940	23.500	23.940	23.230	-0.440	-1.838%	29.02万	0.00亿	0.000%
2026-06-24	23.870	23.940	24.070	23.290	0.070	0.293%	24.78万	0.00亿	0.000%
2026-06-23	24.660	23.870	24.800	23.700	-0.890	-3.595%	27.25万	0.00亿	0.000%
2026-06-22	24.880	24.760	24.940	23.900	-0.020	-0.081%	32.65万	0.00亿	0.000%
2026-06-18	25.000	24.780	25.150	24.640	-0.240	-0.959%	22.27万	0.00亿	0.000%
2026-06-17	25.130	25.020	25.360	24.830	-0.190	-0.754%	21.68万	0.00亿	0.000%
2026-06-16	24.990	25.210	25.530	24.920	0.350	1.408%	29.26万	0.00亿	0.000%
2026-06-15	24.100	24.860	24.870	24.030	1.060	4.454%	31.15万	0.00亿	0.000%
2026-06-12	24.200	23.800	24.420	23.770	-0.060	-0.251%	27.10万	0.00亿	0.000%
2026-06-11	23.960	23.860	24.050	23.520	-0.230	-0.955%	23.50万	0.00亿	0.000%
2026-06-10	24.590	24.090	24.900	23.900	-0.710	-2.863%	23.88万	0.00亿	0.000%
2026-06-09	24.770	24.800	24.850	23.940	0.630	2.607%	26.06万	0.00亿	0.000%
2026-06-08	24.800	24.170	25.110	23.930	-1.410	-5.512%	31.87万	0.00亿	0.000%
2026-06-05	25.600	25.580	26.320	24.780	-0.050	-0.195%	32.17万	0.00亿	0.000%
2026-06-04	25.700	25.630	25.870	25.340	-0.250	-0.966%	21.17万	0.00亿	0.000%
2026-06-03	26.000	25.880	26.580	25.560	-0.140	-0.538%	27.05万	0.00亿	0.000%
2026-06-02	26.500	26.020	26.630	25.480	-0.420	-1.589%	30.60万	0.00亿	0.000%
2026-06-01	27.150	26.440	27.450	26.410	-0.750	-2.758%	32.76万	0.00亿	0.000%
2026-05-29	29.300	27.190	29.640	27.020	-2.000	-6.852%	44.84万	0.00亿	0.000%
2026-05-28	29.200	29.190	29.490	28.470	-0.240	-0.815%	31.13万	0.00亿	0.000%
2026-05-27	30.340	29.430	30.780	29.330	-0.911	-3.003%	36.42万	0.00亿	0.000%
2026-05-26	30.131	30.341	30.401	29.531	-0.060	-0.197%	32.81万	0.00亿	0.000%
2026-05-25	30.701	30.401	30.821	30.031	-0.320	-1.042%	28.45万	0.00亿	0.000%
2026-05-22	30.301	30.721	30.921	29.801	0.620	2.060%	32.83万	0.00亿	0.000%
2026-05-21	31.511	30.101	31.921	29.981	-1.080	-3.464%	46.44万	0.00亿	0.000%
2026-05-20	31.881	31.181	31.881	30.931	-0.710	-2.226%	32.07万	0.00亿	0.000%
2026-05-19	31.501	31.891	32.001	31.111	0.410	1.302%	31.96万	0.00亿	0.000%
2026-05-18	31.011	31.481	31.931	30.931	0.330	1.059%	28.75万	0.00亿	0.000%
2026-05-15	31.701	31.151	32.461	30.881	-0.510	-1.611%	43.27万	0.00亿	0.000%
2026-05-14	32.971	31.661	33.351	31.661	-1.160	-3.534%	42.18万	0.00亿	0.000%
2026-05-13	32.301	32.821	32.851	31.911	0.280	0.860%	35.89万	0.00亿	0.000%
2026-05-12	33.291	32.541	33.381	32.501	-0.740	-2.223%	37.28万	0.00亿	0.000%
2026-05-11	33.281	33.281	33.721	32.801	0.040	0.120%	51.30万	0.00亿	0.000%
2026-05-08	32.601	33.241	33.301	32.191	0.410	1.249%	44.26万	0.00亿	0.000%
2026-05-07	32.521	32.831	32.881	32.261	0.720	2.242%	38.06万	0.00亿	0.000%
2026-05-06	31.701	32.111	32.751	31.701	0.650	2.066%	48.52万	0.00亿	0.000%
2026-04-30	30.961	31.461	31.971	30.691	0.650	2.110%	42.11万	0.00亿	0.000%
2026-04-29	30.861	30.811	31.071	30.381	-0.290	-0.932%	39.36万	0.00亿	0.000%
2026-04-28	32.261	31.101	32.261	30.521	-1.660	-5.067%	70.85万	0.00亿	0.000%
2026-04-27	31.441	32.761	33.391	31.401	1.460	4.664%	63.39万	0.00亿	0.000%
2026-04-24	31.201	31.301	31.681	30.711	0.010	0.032%	25.52万	0.00亿	0.000%
2026-04-23	32.121	31.291	32.131	31.121	-0.840	-2.614%	29.74万	0.00亿	0.000%
2026-04-22	31.331	32.131	32.151	31.111	0.560	1.774%	29.44万	0.00亿	0.000%
2026-04-21	31.821	31.571	31.871	30.971	-0.330	-1.034%	28.47万	0.00亿	0.000%
2026-04-20	31.511	31.901	32.121	31.401	0.390	1.238%	24.83万	0.00亿	0.000%
2026-04-17	31.521	31.511	31.671	31.251	-0.200	-0.631%	19.74万	0.00亿	0.000%
2026-04-16	31.121	31.711	31.881	31.101	0.590	1.896%	26.94万	0.00亿	0.000%
2026-04-15	31.601	31.121	31.951	31.031	0.000	0.000%	30.33万	0.00亿	0.000%
2026-04-14	31.451	31.511	31.731	31.181	0.320	1.026%	22.51万	0.00亿	0.000%
2026-04-13	31.111	31.191	31.581	31.021	0.000	0.000%	20.39万	0.00亿	0.000%
2026-04-10	31.301	31.421	31.901	31.101	0.000	0.000%	28.45万	0.00亿	0.000%
2026-04-09	30.591	31.111	31.601	30.491	0.000	0.000%	32.51万	0.00亿	0.000%
2026-04-08	29.841	30.891	30.901	29.841	0.000	0.000%	34.29万	0.00亿	0.000%
2026-04-07	29.101	29.191	29.501	29.101	0.000	0.000%	15.19万	0.00亿	0.000%
2026-04-03	29.891	29.041	29.961	28.961	0.000	0.000%	16.67万	0.00亿	0.000%
2026-04-02	30.051	29.801	30.431	29.671	0.000	0.000%	25.46万	0.00亿	0.000%
2026-04-01	30.261	30.041	30.351	29.631	0.000	0.000%	23.06万	0.00亿	0.000%