和胜股份 sz.002824
24.80
-1.59%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 25.77 | 27.21 | 24.39 | 24.80 | -1.59% | 2.80 | 4.91% |
| 2026-05-22 | 24.81 | 25.44 | 24.52 | 25.20 | +2.82% | 2.67 | 4.72% |
| 2026-05-21 | 26.94 | 27.11 | 24.32 | 24.51 | -8.48% | 3.97 | 6.87% |
| 2026-05-20 | 26.58 | 27.09 | 26.33 | 26.78 | -0.22% | 2.59 | 4.30% |
| 2026-05-19 | 25.99 | 27.12 | 25.47 | 26.84 | +2.84% | 3.61 | 6.06% |
| 2026-05-18 | 25.41 | 26.58 | 25.01 | 26.10 | +1.12% | 3.43 | 5.91% |
| 2026-05-15 | 26.35 | 26.60 | 25.64 | 25.81 | -2.49% | 2.58 | 4.37% |
| 2026-05-14 | 27.20 | 27.28 | 26.41 | 26.47 | -3.89% | 3.43 | 5.65% |
| 2026-05-13 | 27.30 | 28.10 | 26.95 | 27.54 | -0.18% | 4.86 | 7.82% |
| 2026-05-12 | 27.98 | 28.45 | 26.90 | 27.59 | -2.37% | 5.95 | 9.57% |
| 2026-05-11 | 27.21 | 28.95 | 26.51 | 28.26 | +3.90% | 8.10 | 12.86% |
| 2026-05-08 | 28.00 | 28.00 | 26.35 | 27.20 | -1.91% | 7.48 | 12.16% |
| 2026-05-07 | 25.28 | 27.73 | 25.28 | 27.73 | +10.00% | 5.60 | 9.28% |
| 2026-05-06 | 25.59 | 25.59 | 24.95 | 25.21 | +0.48% | 3.42 | 5.99% |
| 2026-04-30 | 25.73 | 25.74 | 24.73 | 25.09 | -2.56% | 4.67 | 8.21% |
| 2026-04-29 | 26.55 | 26.94 | 25.70 | 25.75 | -2.39% | 4.09 | 6.93% |
| 2026-04-28 | 27.30 | 27.30 | 26.20 | 26.38 | -3.33% | 3.85 | 6.60% |
| 2026-04-27 | 27.27 | 27.90 | 26.63 | 27.29 | -0.22% | 4.30 | 7.14% |
| 2026-04-24 | 27.49 | 27.77 | 26.17 | 27.35 | -0.29% | 6.81 | 11.45% |
| 2026-04-23 | 28.80 | 28.80 | 27.26 | 27.43 | -4.76% | 6.63 | 10.86% |