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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.63 | 8.74 | 8.47 | 8.51 | -1.39% | 0.64 | 2.49% |
| 2025-07-22 | 8.47 | 8.66 | 8.44 | 8.63 | +1.53% | 0.77 | 2.98% |
| 2025-07-21 | 8.34 | 8.57 | 8.31 | 8.50 | +2.16% | 0.66 | 2.58% |
| 2025-07-18 | 8.32 | 8.36 | 8.27 | 8.32 | +0.36% | 0.27 | 1.09% |
| 2025-07-17 | 8.25 | 8.33 | 8.23 | 8.29 | +0.61% | 0.32 | 1.26% |
| 2025-07-16 | 8.11 | 8.28 | 8.10 | 8.24 | +1.73% | 0.47 | 1.89% |
| 2025-07-15 | 8.33 | 8.33 | 8.06 | 8.10 | -3.11% | 0.61 | 2.49% |
| 2025-07-14 | 8.42 | 8.44 | 8.34 | 8.36 | -0.48% | 0.33 | 1.32% |
| 2025-07-11 | 8.35 | 8.46 | 8.32 | 8.40 | +0.60% | 0.47 | 1.85% |
| 2025-07-10 | 8.33 | 8.38 | 8.28 | 8.35 | +0.36% | 0.34 | 1.37% |
| 2025-07-09 | 8.26 | 8.39 | 8.24 | 8.32 | +0.97% | 0.48 | 1.90% |
| 2025-07-08 | 8.20 | 8.25 | 8.16 | 8.24 | +0.37% | 0.32 | 1.30% |
| 2025-07-07 | 8.19 | 8.22 | 8.11 | 8.21 | +0.49% | 0.29 | 1.19% |
| 2025-07-04 | 8.18 | 8.22 | 8.14 | 8.17 | -0.37% | 0.26 | 1.04% |
| 2025-07-03 | 8.21 | 8.25 | 8.17 | 8.20 | 0.00% | 0.28 | 1.13% |
| 2025-07-02 | 8.12 | 8.21 | 8.09 | 8.20 | +0.74% | 0.40 | 1.63% |
| 2025-07-01 | 8.13 | 8.18 | 8.09 | 8.14 | -0.12% | 0.23 | 0.93% |
| 2025-06-30 | 8.13 | 8.16 | 8.11 | 8.15 | +0.12% | 0.20 | 0.82% |
| 2025-06-27 | 8.13 | 8.15 | 8.09 | 8.14 | +0.49% | 0.25 | 1.03% |
| 2025-06-26 | 8.14 | 8.17 | 8.09 | 8.10 | -0.25% | 0.26 | 1.05% |