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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.86 | 8.98 | 8.75 | 8.79 | -0.57% | 0.56 | 2.08% |
| 2026-04-21 | 8.63 | 9.11 | 8.58 | 8.84 | +2.43% | 0.88 | 3.30% |
| 2026-04-20 | 8.59 | 8.65 | 8.45 | 8.63 | +0.70% | 0.34 | 1.33% |
| 2026-04-17 | 8.76 | 8.76 | 8.52 | 8.57 | -2.06% | 0.44 | 1.70% |
| 2026-04-16 | 8.66 | 8.81 | 8.58 | 8.75 | +1.04% | 0.41 | 1.56% |
| 2026-04-15 | 8.72 | 8.73 | 8.52 | 8.66 | -0.23% | 0.42 | 1.63% |
| 2026-04-14 | 8.64 | 8.72 | 8.51 | 8.68 | +1.40% | 0.61 | 2.36% |
| 2026-04-13 | 8.39 | 8.59 | 8.34 | 8.56 | +2.27% | 0.48 | 1.89% |
| 2026-04-10 | 8.37 | 8.48 | 8.32 | 8.37 | +0.12% | 0.40 | 1.57% |
| 2026-04-09 | 8.47 | 8.58 | 8.31 | 8.36 | -1.42% | 0.49 | 1.93% |
| 2026-04-08 | 8.43 | 8.48 | 8.31 | 8.48 | +1.19% | 0.54 | 2.14% |
| 2026-04-07 | 8.03 | 8.48 | 7.95 | 8.38 | +5.28% | 0.82 | 3.28% |
| 2026-04-03 | 8.32 | 8.33 | 7.92 | 7.96 | -4.21% | 0.61 | 2.53% |
| 2026-04-02 | 8.27 | 8.44 | 8.18 | 8.31 | +0.48% | 0.53 | 2.11% |
| 2026-04-01 | 8.31 | 8.35 | 8.17 | 8.27 | +0.73% | 0.41 | 1.66% |
| 2026-03-31 | 8.37 | 8.48 | 8.18 | 8.21 | -2.26% | 0.47 | 1.89% |
| 2026-03-30 | 8.36 | 8.54 | 8.29 | 8.40 | +0.48% | 0.51 | 2.04% |
| 2026-03-27 | 8.10 | 8.38 | 8.08 | 8.36 | +2.33% | 0.52 | 2.09% |
| 2026-03-26 | 8.29 | 8.36 | 8.09 | 8.17 | -0.37% | 0.50 | 2.03% |
| 2026-03-25 | 8.09 | 8.30 | 8.04 | 8.20 | +1.61% | 0.69 | 2.80% |