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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.58 | 16.59 | 16.35 | 16.39 | -0.79% | 0.68 | 2.17% |
| 2025-07-22 | 16.79 | 16.80 | 16.50 | 16.52 | -1.61% | 0.93 | 2.96% |
| 2025-07-21 | 16.94 | 16.94 | 16.70 | 16.79 | -0.30% | 0.82 | 2.57% |
| 2025-07-18 | 16.80 | 16.92 | 16.68 | 16.84 | +0.18% | 0.95 | 2.97% |
| 2025-07-17 | 16.55 | 16.89 | 16.45 | 16.81 | +1.14% | 1.00 | 3.16% |
| 2025-07-16 | 16.40 | 16.67 | 16.30 | 16.62 | +1.47% | 0.74 | 2.36% |
| 2025-07-15 | 16.74 | 16.74 | 16.20 | 16.38 | -2.15% | 0.95 | 3.07% |
| 2025-07-14 | 16.68 | 16.78 | 16.57 | 16.74 | +0.30% | 0.75 | 2.37% |
| 2025-07-11 | 16.75 | 16.75 | 16.51 | 16.69 | -0.36% | 0.89 | 2.84% |
| 2025-07-10 | 16.81 | 16.98 | 16.56 | 16.75 | -0.59% | 1.01 | 3.20% |
| 2025-07-09 | 17.21 | 17.30 | 16.83 | 16.85 | -2.03% | 1.78 | 5.54% |
| 2025-07-08 | 16.35 | 17.25 | 16.35 | 17.20 | +4.94% | 3.08 | 9.60% |
| 2025-07-07 | 16.16 | 16.43 | 16.13 | 16.39 | +0.67% | 0.81 | 2.59% |
| 2025-07-04 | 16.53 | 16.57 | 16.21 | 16.28 | -1.79% | 1.15 | 3.69% |
| 2025-07-03 | 16.57 | 16.63 | 16.34 | 16.58 | +0.24% | 1.29 | 4.10% |
| 2025-07-02 | 16.74 | 16.78 | 16.44 | 16.54 | -1.18% | 1.47 | 4.63% |
| 2025-07-01 | 16.83 | 17.02 | 16.47 | 16.74 | -1.69% | 2.84 | 8.91% |
| 2025-06-30 | 17.72 | 18.20 | 16.92 | 17.02 | -0.86% | 4.82 | 14.44% |
| 2025-06-27 | 16.82 | 17.32 | 16.62 | 17.17 | +3.27% | 3.81 | 11.74% |
| 2025-06-26 | 16.57 | 17.43 | 16.44 | 16.63 | +0.30% | 3.48 | 10.86% |