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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.75 | 8.98 | 8.72 | 8.97 | +2.75% | 0.73 | 2.73% |
| 2026-01-16 | 8.84 | 8.90 | 8.67 | 8.73 | -0.91% | 0.51 | 1.93% |
| 2026-01-15 | 8.80 | 8.96 | 8.78 | 8.81 | +0.23% | 0.56 | 2.10% |
| 2026-01-14 | 8.94 | 9.00 | 8.69 | 8.79 | -1.68% | 1.02 | 3.81% |
| 2026-01-13 | 9.00 | 9.14 | 8.93 | 8.94 | -0.89% | 0.62 | 2.29% |
| 2026-01-12 | 8.90 | 9.04 | 8.81 | 9.02 | +1.35% | 0.72 | 2.68% |
| 2026-01-09 | 9.00 | 9.02 | 8.78 | 8.90 | -0.45% | 0.61 | 2.29% |
| 2026-01-08 | 8.90 | 9.16 | 8.90 | 8.94 | +1.48% | 0.56 | 2.08% |
| 2026-01-07 | 8.84 | 9.09 | 8.80 | 8.81 | +0.23% | 0.60 | 2.22% |
| 2026-01-06 | 8.79 | 8.87 | 8.72 | 8.79 | +0.23% | 0.38 | 1.44% |
| 2026-01-05 | 8.68 | 8.88 | 8.62 | 8.77 | +1.74% | 0.48 | 1.82% |
| 2025-12-31 | 8.69 | 8.73 | 8.54 | 8.62 | -0.81% | 0.31 | 1.18% |
| 2025-12-30 | 8.75 | 8.85 | 8.63 | 8.69 | -0.91% | 0.40 | 1.52% |
| 2025-12-29 | 8.79 | 8.93 | 8.68 | 8.77 | 0.00% | 0.47 | 1.77% |
| 2025-12-26 | 8.86 | 8.89 | 8.77 | 8.77 | -1.02% | 0.28 | 1.05% |
| 2025-12-25 | 8.78 | 8.90 | 8.76 | 8.86 | +0.68% | 0.30 | 1.14% |
| 2025-12-24 | 8.84 | 8.87 | 8.68 | 8.80 | -0.56% | 0.42 | 1.58% |
| 2025-12-23 | 8.97 | 9.03 | 8.84 | 8.85 | -1.67% | 0.46 | 1.70% |
| 2025-12-22 | 8.84 | 9.10 | 8.68 | 9.00 | +2.51% | 0.65 | 2.42% |
| 2025-12-19 | 8.59 | 8.79 | 8.48 | 8.78 | +2.81% | 0.46 | 1.76% |