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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.64 | 8.85 | 8.64 | 8.84 | +1.73% | 0.52 | 1.97% |
| 2025-10-22 | 8.69 | 8.76 | 8.65 | 8.69 | 0.00% | 0.31 | 1.18% |
| 2025-10-21 | 8.50 | 8.70 | 8.46 | 8.69 | +2.24% | 0.43 | 1.65% |
| 2025-10-20 | 8.48 | 8.51 | 8.39 | 8.50 | +0.95% | 0.23 | 0.91% |
| 2025-10-17 | 8.51 | 8.54 | 8.41 | 8.42 | -0.71% | 0.30 | 1.19% |
| 2025-10-16 | 8.64 | 8.64 | 8.46 | 8.48 | -1.40% | 0.36 | 1.41% |
| 2025-10-15 | 8.59 | 8.64 | 8.49 | 8.60 | +0.35% | 0.31 | 1.21% |
| 2025-10-14 | 8.56 | 8.66 | 8.50 | 8.57 | +0.47% | 0.41 | 1.59% |
| 2025-10-13 | 8.45 | 8.57 | 8.43 | 8.53 | -0.47% | 0.38 | 1.50% |
| 2025-10-10 | 8.37 | 8.62 | 8.37 | 8.57 | +2.15% | 0.50 | 1.93% |
| 2025-10-09 | 8.43 | 8.44 | 8.29 | 8.39 | -0.59% | 0.36 | 1.43% |
| 2025-09-30 | 8.47 | 8.49 | 8.40 | 8.44 | -0.35% | 0.28 | 1.10% |
| 2025-09-29 | 8.51 | 8.55 | 8.26 | 8.47 | -0.47% | 0.39 | 1.55% |
| 2025-09-26 | 8.50 | 8.63 | 8.43 | 8.51 | +0.12% | 0.34 | 1.31% |
| 2025-09-25 | 8.62 | 8.62 | 8.46 | 8.50 | -1.28% | 0.36 | 1.40% |
| 2025-09-24 | 8.44 | 8.65 | 8.39 | 8.61 | +1.53% | 0.43 | 1.66% |
| 2025-09-23 | 8.57 | 8.57 | 8.36 | 8.48 | -1.05% | 0.39 | 1.55% |
| 2025-09-22 | 8.56 | 8.60 | 8.47 | 8.57 | 0.00% | 0.31 | 1.22% |
| 2025-09-19 | 8.63 | 8.65 | 8.53 | 8.57 | -0.58% | 0.36 | 1.38% |
| 2025-09-18 | 8.85 | 8.87 | 8.56 | 8.62 | -2.49% | 0.69 | 2.64% |