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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.48 | 9.50 | 9.21 | 9.29 | -1.69% | 0.51 | 1.80% |
| 2025-11-19 | 9.55 | 9.55 | 9.30 | 9.45 | -0.32% | 0.65 | 2.29% |
| 2025-11-18 | 9.66 | 9.72 | 9.40 | 9.48 | -1.86% | 0.61 | 2.13% |
| 2025-11-17 | 9.73 | 9.78 | 9.54 | 9.66 | 0.00% | 0.48 | 1.65% |
| 2025-11-14 | 9.58 | 9.73 | 9.58 | 9.66 | +0.73% | 0.53 | 1.82% |
| 2025-11-13 | 9.58 | 9.62 | 9.41 | 9.59 | +0.31% | 0.53 | 1.84% |
| 2025-11-12 | 9.65 | 9.74 | 9.50 | 9.56 | -0.73% | 0.65 | 2.26% |
| 2025-11-11 | 9.44 | 9.64 | 9.37 | 9.63 | +2.01% | 0.73 | 2.55% |
| 2025-11-10 | 9.28 | 9.45 | 9.24 | 9.44 | +1.72% | 0.59 | 2.07% |
| 2025-11-07 | 9.16 | 9.38 | 9.14 | 9.28 | +1.09% | 0.58 | 2.06% |
| 2025-11-06 | 9.24 | 9.26 | 9.15 | 9.18 | -0.22% | 0.41 | 1.48% |
| 2025-11-05 | 9.10 | 9.23 | 9.06 | 9.20 | +0.44% | 0.46 | 1.68% |
| 2025-11-04 | 9.17 | 9.23 | 9.09 | 9.16 | 0.00% | 0.49 | 1.79% |
| 2025-11-03 | 9.06 | 9.19 | 9.03 | 9.16 | +1.66% | 0.54 | 1.94% |
| 2025-10-31 | 8.98 | 9.08 | 8.95 | 9.01 | +0.33% | 0.40 | 1.48% |
| 2025-10-30 | 8.99 | 9.12 | 8.91 | 8.98 | 0.00% | 0.43 | 1.59% |
| 2025-10-29 | 9.05 | 9.05 | 8.86 | 8.98 | -0.55% | 0.53 | 1.95% |
| 2025-10-28 | 9.11 | 9.13 | 8.99 | 9.03 | -0.88% | 0.50 | 1.85% |
| 2025-10-27 | 8.85 | 9.29 | 8.84 | 9.11 | +2.94% | 1.17 | 4.25% |
| 2025-10-24 | 8.90 | 8.98 | 8.82 | 8.85 | +0.11% | 0.57 | 2.13% |