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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.61 | 17.06 | 16.42 | 16.58 | -0.59% | 3.77 | 11.87% |
| 2025-06-24 | 16.56 | 16.84 | 16.23 | 16.68 | +3.50% | 5.17 | 16.27% |
| 2025-06-23 | 14.53 | 16.11 | 14.48 | 16.11 | +10.00% | 2.77 | 9.20% |
| 2025-06-20 | 14.73 | 15.01 | 14.64 | 14.65 | -0.54% | 0.44 | 1.55% |
| 2025-06-19 | 14.99 | 15.26 | 14.66 | 14.73 | -1.91% | 0.53 | 1.86% |
| 2025-06-18 | 14.96 | 15.06 | 14.80 | 15.01 | 0.00% | 0.37 | 1.31% |
| 2025-06-17 | 15.01 | 15.12 | 14.92 | 15.01 | -0.07% | 0.35 | 1.23% |
| 2025-06-16 | 14.94 | 15.09 | 14.81 | 15.02 | +0.86% | 0.38 | 1.32% |
| 2025-06-13 | 15.27 | 15.37 | 14.85 | 14.90 | -3.03% | 0.60 | 2.08% |
| 2025-06-12 | 15.41 | 15.50 | 15.29 | 15.36 | -0.32% | 0.41 | 1.38% |
| 2025-06-11 | 15.09 | 15.49 | 15.09 | 15.41 | +2.17% | 0.67 | 2.29% |
| 2025-06-10 | 15.44 | 15.49 | 14.93 | 15.08 | -1.68% | 0.62 | 2.15% |
| 2025-06-09 | 15.10 | 15.63 | 15.08 | 15.34 | +1.24% | 0.77 | 2.61% |
| 2025-06-06 | 15.08 | 15.18 | 14.94 | 15.15 | +0.79% | 0.53 | 1.83% |
| 2025-06-05 | 14.91 | 15.08 | 14.78 | 15.03 | +0.86% | 0.51 | 1.78% |
| 2025-06-04 | 14.77 | 15.08 | 14.69 | 14.91 | +1.55% | 0.61 | 2.14% |
| 2025-06-03 | 14.60 | 14.83 | 14.52 | 14.68 | +0.14% | 0.35 | 1.25% |
| 2025-05-30 | 15.02 | 15.03 | 14.59 | 14.66 | -2.44% | 0.51 | 1.81% |
| 2025-05-29 | 14.89 | 15.09 | 14.89 | 15.02 | +0.86% | 0.40 | 1.41% |
| 2025-05-28 | 15.02 | 15.27 | 14.81 | 14.90 | -1.18% | 0.42 | 1.46% |