和泰机电(001225)股票信息
| 股票代码 | 001225 |
| 股票名称 | 和泰机电 |
| 最新价/元 | 32.99 |
| 涨跌额/元 | 2.44 |
| 涨跌幅/% | 7.99 |
| 买入/元 | 32.99 |
| 卖出/元 | 33.00 |
| 昨收/元 | 30.55 |
| 今开/元 | 30.88 |
| 最高/元 | 33.50 |
| 最低/元 | 30.40 |
| 成交量/手 | 20833.58 |
| 成交额/万 | 6630.91 |
| 股净值/元 | 17.93 |
| 市净率 | 1.53 |
| 总市值/万 | 213335.77 |
| 流通值/万 | 69406.91 |
| 换手率/% | 9.90 |
| 入市日期 | 2023-02-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
和泰机电(001225)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 30.88 | 32.99 | 2.44 | 7.99 | 20833.58 | 6630.91 | 9.90 |
| 2024-09-27 | 29.40 | 30.55 | 1.30 | 4.44 | 13183.00 | 3936.82 | 6.27 |
| 2024-09-26 | 28.90 | 29.25 | 0.32 | 1.11 | 3747.13 | 1090.16 | 1.78 |
| 2024-09-25 | 28.99 | 28.93 | -0.03 | -0.10 | 7021.34 | 2048.16 | 3.34 |
| 2024-09-24 | 28.28 | 28.96 | 0.76 | 2.70 | 5449.00 | 1559.60 | 2.59 |
| 2024-09-23 | 28.66 | 28.20 | -0.34 | -1.19 | 3726.00 | 1054.03 | 1.77 |
| 2024-09-20 | 28.69 | 28.54 | -0.17 | -0.59 | 7273.79 | 2071.64 | 3.46 |
| 2024-09-19 | 28.52 | 28.71 | 0.43 | 1.52 | 13254.00 | 3792.40 | 6.30 |
| 2024-09-18 | 28.17 | 28.28 | 0.11 | 0.39 | 4047.00 | 1142.06 | 1.92 |
| 2024-09-13 | 28.12 | 28.17 | 0.06 | 0.21 | 2260.00 | 637.83 | 1.07 |
| 2024-09-12 | 27.96 | 28.11 | 0.06 | 0.21 | 1254.00 | 352.52 | 0.60 |
| 2024-09-11 | 28.15 | 28.05 | 0.07 | 0.25 | 1945.00 | 548.86 | 0.92 |
| 2024-09-10 | 27.61 | 27.98 | 0.38 | 1.38 | 1767.00 | 488.45 | 0.84 |
| 2024-09-09 | 27.61 | 27.60 | -0.12 | -0.43 | 1394.00 | 384.51 | 0.66 |
| 2024-09-06 | 27.82 | 27.72 | -0.09 | -0.32 | 2068.00 | 576.20 | 0.98 |
| 2024-09-05 | 27.70 | 27.81 | 0.11 | 0.40 | 1590.00 | 442.07 | 0.76 |
| 2024-09-04 | 28.03 | 27.70 | -0.33 | -1.18 | 1575.00 | 438.10 | 0.75 |
| 2024-09-03 | 27.98 | 28.03 | 0.05 | 0.18 | 1852.00 | 518.30 | 0.88 |
| 2024-09-02 | 28.32 | 27.98 | -0.28 | -0.99 | 2851.00 | 801.48 | 1.36 |
| 2024-08-30 | 28.48 | 28.26 | -0.15 | -0.53 | 4185.00 | 1190.69 | 1.99 |
| 2024-08-29 | 28.32 | 28.41 | 0.09 | 0.32 | 1889.00 | 535.03 | 0.90 |
| 2024-08-28 | 28.14 | 28.32 | 0.18 | 0.64 | 1449.00 | 407.63 | 0.69 |
| 2024-08-27 | 28.50 | 28.14 | -0.22 | -0.78 | 2323.00 | 656.98 | 1.10 |
| 2024-08-26 | 28.29 | 28.36 | 0.05 | 0.18 | 2659.00 | 753.79 | 1.26 |
| 2024-08-23 | 27.84 | 28.31 | 0.33 | 1.18 | 2450.00 | 684.04 | 1.16 |
| 2024-08-22 | 28.52 | 27.98 | -0.51 | -1.79 | 2087.00 | 589.46 | 0.99 |
| 2024-08-21 | 28.42 | 28.49 | -0.20 | -0.70 | 1540.00 | 439.73 | 0.85 |
| 2024-08-20 | 28.57 | 28.69 | 0.14 | 0.49 | 2362.00 | 673.94 | 1.30 |
| 2024-08-19 | 28.43 | 28.55 | 0.12 | 0.42 | 1640.00 | 466.08 | 0.90 |
| 2024-08-16 | 28.47 | 28.43 | 0.18 | 0.64 | 1724.00 | 488.13 | 0.95 |
| 2024-08-15 | 28.56 | 28.25 | -0.31 | -1.09 | 1851.00 | 525.31 | 1.02 |
| 2024-08-14 | 28.49 | 28.56 | 0.07 | 0.25 | 1438.00 | 410.45 | 0.79 |
| 2024-08-13 | 28.33 | 28.49 | 0.18 | 0.64 | 1791.00 | 507.64 | 0.99 |
| 2024-08-12 | 28.05 | 28.31 | 0.10 | 0.35 | 1486.09 | 420.23 | 0.82 |
| 2024-08-09 | 28.00 | 28.21 | 0.21 | 0.75 | 1977.00 | 558.77 | 1.09 |
| 2024-08-08 | 28.14 | 28.00 | -0.27 | -0.96 | 1658.00 | 465.60 | 0.91 |
| 2024-08-07 | 28.90 | 28.27 | 0.07 | 0.25 | 2968.09 | 843.46 | 1.63 |
| 2024-08-06 | 27.90 | 28.20 | 0.37 | 1.33 | 2706.09 | 759.62 | 1.49 |
| 2024-08-05 | 27.89 | 27.83 | -0.15 | -0.54 | 3381.58 | 943.95 | 1.86 |
| 2024-08-02 | 27.99 | 27.98 | -0.14 | -0.50 | 2805.00 | 786.37 | 1.54 |
| 2024-08-01 | 27.73 | 28.12 | 0.34 | 1.22 | 3963.09 | 1109.37 | 2.18 |
| 2024-07-31 | 27.29 | 27.78 | 0.48 | 1.76 | 2582.00 | 712.12 | 1.42 |
| 2024-07-30 | 27.08 | 27.30 | 0.18 | 0.66 | 1778.09 | 482.44 | 0.98 |
| 2024-07-29 | 26.78 | 27.12 | 0.26 | 0.97 | 2512.00 | 680.30 | 1.38 |
| 2024-07-26 | 26.68 | 26.86 | 0.43 | 1.63 | 1592.00 | 426.72 | 0.88 |
| 2024-07-25 | 26.11 | 26.43 | 0.05 | 0.19 | 1445.00 | 381.59 | 0.80 |
| 2024-07-24 | 26.58 | 26.38 | -0.22 | -0.83 | 1763.00 | 467.42 | 0.97 |
| 2024-07-23 | 27.00 | 26.60 | -0.43 | -1.59 | 1571.00 | 422.19 | 0.86 |
| 2024-07-22 | 26.60 | 27.03 | 0.21 | 0.78 | 1822.00 | 490.90 | 1.00 |
| 2024-07-19 | 26.22 | 26.82 | 0.31 | 1.17 | 1949.00 | 522.24 | 1.07 |
| 2024-07-18 | 26.11 | 26.51 | -0.11 | -0.41 | 1608.00 | 422.60 | 0.89 |
| 2024-07-17 | 27.13 | 26.62 | -0.63 | -2.31 | 2108.00 | 565.26 | 1.16 |
| 2024-07-16 | 27.08 | 27.25 | -0.11 | -0.40 | 3092.00 | 843.52 | 1.70 |
| 2024-07-15 | 27.01 | 27.36 | 0.38 | 1.41 | 2936.45 | 798.85 | 1.62 |
| 2024-07-12 | 27.16 | 26.98 | -0.16 | -0.59 | 1840.00 | 498.23 | 1.01 |
| 2024-07-11 | 26.60 | 27.14 | 1.19 | 4.59 | 2853.00 | 764.10 | 1.57 |
| 2024-07-10 | 26.69 | 25.95 | -0.74 | -2.77 | 2389.00 | 628.04 | 1.32 |
| 2024-07-09 | 26.28 | 26.69 | 0.37 | 1.41 | 2591.00 | 680.83 | 1.43 |
| 2024-07-08 | 27.34 | 26.32 | -0.78 | -2.88 | 2134.00 | 565.61 | 1.17 |
| 2024-07-05 | 26.69 | 27.10 | 0.41 | 1.54 | 1579.00 | 424.35 | 0.87 |
| 2024-07-04 | 27.26 | 26.69 | -0.77 | -2.80 | 1921.00 | 516.37 | 1.06 |
| 2024-07-03 | 27.93 | 27.46 | -0.27 | -0.97 | 1385.14 | 380.99 | 0.76 |
| 2024-07-02 | 27.65 | 27.73 | 0.06 | 0.22 | 1232.14 | 341.23 | 0.68 |
| 2024-07-01 | 27.65 | 27.67 | -0.04 | -0.14 | 2169.00 | 597.19 | 1.19 |
| 2024-06-28 | 27.52 | 27.71 | -0.01 | -0.04 | 1204.00 | 335.62 | 0.66 |
| 2024-06-27 | 28.02 | 27.72 | -0.04 | -0.14 | 2096.00 | 585.90 | 1.15 |
| 2024-06-26 | 26.80 | 27.76 | 0.74 | 2.74 | 2057.00 | 562.53 | 1.13 |
| 2024-06-25 | 26.28 | 27.02 | 0.36 | 1.35 | 2098.00 | 567.08 | 1.15 |
| 2024-06-24 | 27.50 | 26.66 | -1.11 | -4.00 | 2881.00 | 776.90 | 1.59 |
| 2024-06-21 | 27.61 | 27.77 | -0.14 | -0.50 | 1834.00 | 507.92 | 1.01 |
| 2024-06-20 | 28.52 | 27.91 | -0.61 | -2.14 | 1926.00 | 542.98 | 1.06 |
| 2024-06-19 | 28.57 | 28.52 | -0.05 | -0.18 | 1251.00 | 357.55 | 0.69 |
| 2024-06-18 | 28.66 | 28.57 | 0.47 | 1.67 | 1417.00 | 403.52 | 0.78 |
| 2024-06-17 | 28.69 | 28.10 | -0.59 | -2.06 | 1864.00 | 528.48 | 1.03 |
| 2024-06-14 | 28.80 | 28.69 | -0.11 | -0.38 | 1132.00 | 324.73 | 0.62 |
| 2024-06-13 | 29.43 | 28.80 | -0.37 | -1.27 | 2803.00 | 811.17 | 1.54 |
| 2024-06-12 | 28.65 | 29.17 | 0.30 | 1.04 | 1776.00 | 516.71 | 0.98 |
| 2024-06-11 | 28.54 | 28.87 | 0.23 | 0.80 | 2839.00 | 808.11 | 1.56 |
| 2024-06-07 | 27.90 | 28.64 | 0.91 | 3.28 | 4082.45 | 1161.19 | 2.25 |
| 2024-06-06 | 29.10 | 27.73 | -1.38 | -4.74 | 3570.00 | 1006.33 | 1.97 |
| 2024-06-05 | 30.05 | 29.11 | -0.82 | -2.74 | 4103.00 | 1208.71 | 2.26 |
| 2024-06-04 | 30.26 | 29.93 | -0.44 | -1.45 | 2999.00 | 893.93 | 1.65 |
| 2024-06-03 | 30.97 | 30.37 | -0.64 | -2.06 | 2969.00 | 908.78 | 1.63 |
| 2024-05-31 | 30.68 | 31.01 | 0.11 | 0.36 | 1740.00 | 539.73 | 0.96 |
| 2024-05-30 | 30.97 | 30.90 | -0.07 | -0.23 | 2768.00 | 856.16 | 1.52 |
| 2024-05-29 | 31.32 | 30.97 | -0.17 | -0.55 | 2727.00 | 847.12 | 1.50 |
| 2024-05-28 | 31.63 | 31.14 | -0.40 | -1.27 | 1498.00 | 470.48 | 0.82 |
| 2024-05-27 | 31.77 | 31.54 | 0.22 | 0.70 | 3212.00 | 1001.35 | 1.77 |
| 2024-05-24 | 31.32 | 31.32 | -0.13 | -0.41 | 2420.00 | 764.38 | 1.33 |
| 2024-05-23 | 32.12 | 31.45 | -0.42 | -1.32 | 2358.00 | 745.87 | 1.30 |
| 2024-05-22 | 31.89 | 31.87 | 0.12 | 0.38 | 2080.00 | 664.22 | 1.14 |
| 2024-05-21 | 32.26 | 31.75 | -0.52 | -1.61 | 1994.00 | 635.06 | 1.10 |
| 2024-05-20 | 32.28 | 32.27 | 0.18 | 0.56 | 3126.00 | 1009.51 | 1.72 |
| 2024-05-17 | 32.02 | 32.09 | 0.16 | 0.50 | 2493.00 | 798.04 | 1.37 |
| 2024-05-16 | 31.72 | 31.93 | 0.05 | 0.16 | 3369.00 | 1075.87 | 1.85 |
| 2024-05-15 | 31.91 | 31.88 | -0.02 | -0.06 | 2517.00 | 801.54 | 1.39 |
| 2024-05-14 | 31.70 | 31.90 | -0.02 | -0.06 | 2263.00 | 723.32 | 1.25 |
| 2024-05-13 | 32.11 | 31.92 | -0.42 | -1.30 | 2735.00 | 874.29 | 1.51 |
| 2024-05-10 | 32.90 | 32.34 | -0.44 | -1.34 | 2389.00 | 775.70 | 1.32 |
| 2024-05-09 | 32.44 | 32.78 | 0.38 | 1.17 | 1871.00 | 613.02 | 1.03 |
日K线
周K线
月K线
