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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.02 | 9.05 | 8.97 | 9.00 | -0.22% | 0.49 | 1.80% |
| 2025-08-19 | 8.99 | 9.10 | 8.96 | 9.02 | +0.33% | 0.63 | 2.31% |
| 2025-08-18 | 9.18 | 9.19 | 8.96 | 8.99 | -0.99% | 1.20 | 4.38% |
| 2025-08-15 | 9.09 | 9.15 | 9.00 | 9.08 | +1.00% | 0.76 | 2.78% |
| 2025-08-14 | 9.38 | 9.41 | 8.99 | 8.99 | -4.16% | 1.35 | 4.91% |
| 2025-08-13 | 9.54 | 9.66 | 9.27 | 9.38 | -2.90% | 1.71 | 6.00% |
| 2025-08-12 | 9.72 | 10.35 | 9.60 | 9.66 | +1.36% | 3.08 | 10.32% |
| 2025-08-11 | 9.60 | 9.80 | 9.30 | 9.53 | +3.70% | 2.28 | 7.92% |
| 2025-08-08 | 9.12 | 9.26 | 9.05 | 9.19 | +0.77% | 0.74 | 2.70% |
| 2025-08-07 | 8.95 | 9.19 | 8.92 | 9.12 | +1.33% | 0.67 | 2.45% |
| 2025-08-06 | 8.98 | 9.02 | 8.87 | 9.00 | +0.22% | 0.48 | 1.78% |
| 2025-08-05 | 8.81 | 9.08 | 8.79 | 8.98 | +2.28% | 0.84 | 3.12% |
| 2025-08-04 | 8.73 | 8.86 | 8.67 | 8.78 | +1.27% | 0.47 | 1.79% |
| 2025-08-01 | 8.67 | 8.78 | 8.63 | 8.67 | 0.00% | 0.40 | 1.51% |
| 2025-07-31 | 8.80 | 8.87 | 8.64 | 8.67 | -1.92% | 0.50 | 1.88% |
| 2025-07-30 | 8.65 | 8.92 | 8.65 | 8.84 | +1.73% | 0.70 | 2.64% |
| 2025-07-29 | 8.80 | 8.82 | 8.60 | 8.69 | -1.25% | 0.46 | 1.74% |
| 2025-07-28 | 8.84 | 8.88 | 8.74 | 8.80 | -0.45% | 0.55 | 2.07% |
| 2025-07-25 | 8.73 | 8.90 | 8.64 | 8.84 | +2.20% | 0.98 | 3.70% |
| 2025-07-24 | 8.52 | 8.65 | 8.46 | 8.65 | +1.65% | 0.48 | 1.87% |