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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.47 | 8.63 | 8.39 | 8.54 | +1.07% | 0.44 | 1.70% |
| 2025-12-17 | 8.53 | 8.56 | 8.35 | 8.45 | -0.12% | 0.45 | 1.78% |
| 2025-12-16 | 8.53 | 8.71 | 8.45 | 8.46 | -0.82% | 0.55 | 2.12% |
| 2025-12-15 | 8.46 | 8.61 | 8.37 | 8.53 | -0.93% | 0.64 | 2.49% |
| 2025-12-12 | 8.55 | 8.62 | 8.42 | 8.61 | +0.94% | 0.85 | 3.31% |
| 2025-12-11 | 9.05 | 9.05 | 8.49 | 8.53 | -5.22% | 1.25 | 4.77% |
| 2025-12-10 | 9.10 | 9.15 | 8.98 | 9.00 | -0.77% | 0.38 | 1.39% |
| 2025-12-09 | 9.09 | 9.19 | 9.03 | 9.07 | -0.66% | 0.34 | 1.24% |
| 2025-12-08 | 9.21 | 9.25 | 9.05 | 9.13 | -0.22% | 0.46 | 1.68% |
| 2025-12-05 | 9.04 | 9.18 | 8.93 | 9.15 | +1.67% | 0.36 | 1.30% |
| 2025-12-04 | 9.30 | 9.30 | 8.99 | 9.00 | -2.39% | 0.43 | 1.57% |
| 2025-12-03 | 9.34 | 9.37 | 9.15 | 9.22 | -0.75% | 0.46 | 1.66% |
| 2025-12-02 | 9.41 | 9.42 | 9.23 | 9.29 | -1.28% | 0.45 | 1.59% |
| 2025-12-01 | 9.55 | 9.65 | 9.39 | 9.41 | -1.47% | 0.71 | 2.49% |
| 2025-11-28 | 9.14 | 9.60 | 9.03 | 9.55 | +3.92% | 0.76 | 2.69% |
| 2025-11-27 | 9.08 | 9.45 | 9.08 | 9.19 | +1.43% | 0.58 | 2.08% |
| 2025-11-26 | 9.11 | 9.25 | 9.03 | 9.06 | -0.98% | 0.44 | 1.60% |
| 2025-11-25 | 9.10 | 9.25 | 9.00 | 9.15 | +1.10% | 0.58 | 2.09% |
| 2025-11-24 | 9.01 | 9.18 | 8.96 | 9.05 | +1.46% | 0.57 | 2.09% |
| 2025-11-21 | 9.29 | 9.38 | 8.90 | 8.92 | -3.98% | 0.69 | 2.52% |