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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.03 | 19.95 | 19.00 | 19.82 | +2.96% | 3.65 | 9.82% |
| 2025-08-19 | 19.40 | 19.60 | 19.00 | 19.25 | -0.10% | 2.32 | 6.37% |
| 2025-08-18 | 19.02 | 19.50 | 18.76 | 19.27 | +1.96% | 3.03 | 8.33% |
| 2025-08-15 | 18.74 | 19.20 | 18.67 | 18.90 | +1.94% | 2.20 | 6.16% |
| 2025-08-14 | 19.36 | 19.36 | 18.44 | 18.54 | -4.73% | 3.43 | 9.65% |
| 2025-08-13 | 19.27 | 19.47 | 18.85 | 19.46 | +0.26% | 3.57 | 9.84% |
| 2025-08-12 | 19.36 | 20.15 | 19.19 | 19.41 | +0.26% | 5.32 | 14.36% |
| 2025-08-11 | 19.03 | 20.32 | 18.67 | 19.36 | -1.33% | 5.84 | 16.05% |
| 2025-08-08 | 17.89 | 19.90 | 17.89 | 19.62 | +6.80% | 7.75 | 21.69% |
| 2025-08-07 | 17.77 | 19.18 | 17.77 | 18.37 | +5.33% | 7.21 | 20.20% |
| 2025-08-06 | 17.36 | 17.49 | 17.26 | 17.44 | +0.11% | 1.44 | 4.38% |
| 2025-08-05 | 17.34 | 17.46 | 17.13 | 17.42 | -0.11% | 2.04 | 6.23% |
| 2025-08-04 | 16.70 | 17.49 | 16.62 | 17.44 | +4.81% | 3.12 | 9.56% |
| 2025-08-01 | 16.42 | 16.64 | 16.36 | 16.64 | +1.34% | 0.67 | 2.13% |
| 2025-07-31 | 16.68 | 16.87 | 16.35 | 16.42 | -1.62% | 0.84 | 2.67% |
| 2025-07-30 | 17.04 | 17.06 | 16.58 | 16.69 | -2.17% | 0.99 | 3.12% |
| 2025-07-29 | 16.73 | 17.30 | 16.68 | 17.06 | +1.85% | 1.50 | 4.69% |
| 2025-07-28 | 16.62 | 16.75 | 16.45 | 16.75 | +0.66% | 0.71 | 2.25% |
| 2025-07-25 | 16.85 | 16.86 | 16.55 | 16.64 | -1.25% | 0.87 | 2.76% |
| 2025-07-24 | 16.36 | 16.85 | 16.34 | 16.85 | +2.81% | 1.29 | 4.07% |