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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.48 | 15.48 | 14.95 | 15.07 | -1.93% | 0.55 | 1.91% |
| 2025-05-26 | 15.21 | 15.46 | 15.10 | 15.37 | +0.98% | 0.41 | 1.39% |
| 2025-05-23 | 15.48 | 15.69 | 15.18 | 15.22 | -1.66% | 0.61 | 2.08% |
| 2025-05-22 | 15.78 | 15.94 | 15.45 | 15.48 | -1.51% | 0.58 | 1.93% |
| 2025-05-21 | 15.85 | 15.85 | 15.53 | 15.72 | -0.81% | 0.55 | 1.83% |
| 2025-05-20 | 15.70 | 15.88 | 15.58 | 15.85 | +0.44% | 0.41 | 1.37% |
| 2025-05-19 | 15.94 | 15.94 | 15.59 | 15.78 | -1.06% | 0.61 | 2.04% |
| 2025-05-16 | 15.74 | 16.16 | 15.70 | 15.94 | +1.13% | 0.69 | 2.24% |
| 2025-05-15 | 15.93 | 16.16 | 15.69 | 15.77 | -0.87% | 0.79 | 2.59% |
| 2025-05-14 | 16.03 | 16.09 | 15.82 | 15.91 | -0.86% | 0.65 | 2.13% |
| 2025-05-13 | 16.31 | 16.39 | 15.98 | 16.04 | -0.61% | 0.74 | 2.40% |
| 2025-05-12 | 15.93 | 16.14 | 15.91 | 16.14 | +1.43% | 0.74 | 2.40% |
| 2025-05-09 | 16.13 | 16.13 | 15.80 | 15.91 | -1.35% | 0.57 | 1.88% |
| 2025-05-08 | 15.74 | 16.31 | 15.74 | 16.13 | +2.07% | 1.07 | 3.47% |
| 2025-05-07 | 16.03 | 16.32 | 15.62 | 15.81 | -0.75% | 1.08 | 3.56% |
| 2025-05-06 | 15.25 | 15.92 | 15.25 | 15.92 | +4.68% | 1.02 | 3.41% |