民和股份 sz.002234
7.78
-0.26%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.80 | 7.88 | 7.68 | 7.78 | -0.26% | 0.36 | 1.55% |
| 2026-05-22 | 7.86 | 7.90 | 7.65 | 7.80 | +0.78% | 0.49 | 2.08% |
| 2026-05-21 | 7.87 | 8.14 | 7.73 | 7.74 | -1.15% | 0.82 | 3.45% |
| 2026-05-20 | 8.00 | 8.00 | 7.77 | 7.83 | -2.12% | 0.65 | 2.73% |
| 2026-05-19 | 8.25 | 8.33 | 7.89 | 8.00 | -2.08% | 0.96 | 3.94% |
| 2026-05-18 | 8.34 | 8.38 | 7.96 | 8.17 | -2.62% | 1.24 | 5.10% |
| 2026-05-15 | 8.51 | 8.58 | 8.23 | 8.39 | -2.44% | 1.15 | 4.53% |
| 2026-05-14 | 8.25 | 8.97 | 8.14 | 8.60 | +4.62% | 1.41 | 5.48% |
| 2026-05-13 | 8.28 | 8.28 | 8.11 | 8.22 | +0.12% | 0.51 | 2.08% |
| 2026-05-12 | 8.44 | 8.46 | 8.14 | 8.21 | -2.84% | 0.76 | 3.05% |
| 2026-05-11 | 8.53 | 8.58 | 8.40 | 8.45 | -0.71% | 0.51 | 1.99% |
| 2026-05-08 | 8.55 | 8.63 | 8.41 | 8.51 | 0.00% | 0.47 | 1.84% |
| 2026-05-07 | 8.72 | 8.78 | 8.48 | 8.51 | -2.30% | 0.54 | 2.11% |
| 2026-05-06 | 8.75 | 8.77 | 8.61 | 8.71 | +0.69% | 0.50 | 1.90% |
| 2026-04-30 | 8.70 | 8.76 | 8.62 | 8.65 | 0.00% | 0.33 | 1.25% |
| 2026-04-29 | 8.51 | 8.78 | 8.45 | 8.65 | +1.65% | 0.58 | 2.23% |
| 2026-04-28 | 8.51 | 8.61 | 8.37 | 8.51 | 0.00% | 0.45 | 1.74% |
| 2026-04-27 | 8.54 | 8.55 | 8.24 | 8.51 | -1.28% | 0.75 | 2.97% |
| 2026-04-24 | 8.65 | 8.72 | 8.50 | 8.62 | -0.81% | 0.43 | 1.65% |
| 2026-04-23 | 8.77 | 8.77 | 8.50 | 8.69 | -1.14% | 0.48 | 1.85% |