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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 27.95 | 28.99 | 27.56 | 28.80 | +3.04% | 7.19 | 11.51% |
| 2026-04-21 | 28.92 | 29.40 | 27.88 | 27.95 | -3.95% | 6.96 | 11.18% |
| 2026-04-20 | 30.11 | 30.20 | 28.70 | 29.10 | -3.58% | 10.25 | 15.92% |
| 2026-04-17 | 28.00 | 31.12 | 27.69 | 30.18 | +4.86% | 16.67 | 25.50% |
| 2026-04-16 | 30.83 | 31.83 | 28.43 | 28.78 | -2.84% | 14.05 | 21.68% |
| 2026-04-15 | 27.22 | 29.62 | 26.67 | 29.62 | +9.99% | 9.84 | 15.54% |
| 2026-04-14 | 27.64 | 27.88 | 26.74 | 26.93 | -0.63% | 10.53 | 17.65% |
| 2026-04-13 | 24.99 | 27.80 | 24.99 | 27.10 | +7.24% | 16.26 | 27.72% |
| 2026-04-10 | 24.77 | 25.27 | 24.32 | 25.27 | +10.01% | 6.97 | 12.61% |
| 2026-04-09 | 20.80 | 22.97 | 20.63 | 22.97 | +10.01% | 6.20 | 12.56% |
| 2026-04-08 | 20.42 | 21.06 | 20.00 | 20.88 | +5.03% | 2.68 | 5.90% |
| 2026-04-07 | 20.33 | 20.47 | 19.51 | 19.88 | -2.07% | 2.25 | 5.14% |
| 2026-04-03 | 19.86 | 20.70 | 19.53 | 20.30 | +2.78% | 2.89 | 6.49% |
| 2026-04-02 | 20.31 | 20.80 | 19.51 | 19.75 | -3.47% | 1.96 | 4.45% |
| 2026-04-01 | 19.58 | 20.70 | 19.42 | 20.46 | +5.96% | 3.13 | 7.03% |
| 2026-03-31 | 19.44 | 19.44 | 18.88 | 19.31 | -0.72% | 2.02 | 4.78% |
| 2026-03-30 | 18.61 | 19.56 | 18.51 | 19.45 | +3.46% | 3.04 | 7.20% |
| 2026-03-27 | 17.36 | 18.88 | 17.27 | 18.80 | +6.94% | 1.99 | 4.91% |
| 2026-03-26 | 17.65 | 17.91 | 17.23 | 17.58 | -0.51% | 1.49 | 3.83% |
| 2026-03-25 | 17.47 | 17.81 | 17.45 | 17.67 | +1.14% | 1.00 | 2.57% |