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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 17.26 | 17.49 | 16.76 | 17.47 | +4.30% | 1.53 | 4.07% |
| 2026-03-23 | 18.21 | 18.21 | 16.57 | 16.75 | -8.92% | 2.46 | 6.47% |
| 2026-03-20 | 19.21 | 19.36 | 18.37 | 18.39 | -3.52% | 1.51 | 3.65% |
| 2026-03-19 | 19.40 | 19.85 | 19.01 | 19.06 | -3.49% | 2.41 | 5.67% |
| 2026-03-18 | 19.07 | 19.75 | 17.95 | 19.75 | +2.65% | 3.59 | 8.71% |
| 2026-03-17 | 20.28 | 20.38 | 19.10 | 19.24 | -4.89% | 1.41 | 3.80% |
| 2026-03-16 | 19.91 | 20.30 | 19.70 | 20.23 | +1.25% | 1.32 | 3.47% |
| 2026-03-13 | 20.26 | 20.44 | 19.95 | 19.98 | -1.91% | 0.82 | 2.14% |
| 2026-03-12 | 20.67 | 20.75 | 20.15 | 20.37 | -1.26% | 1.13 | 2.94% |
| 2026-03-11 | 20.66 | 21.34 | 20.48 | 20.63 | -0.10% | 1.54 | 3.91% |
| 2026-03-10 | 20.10 | 21.06 | 19.99 | 20.65 | +3.66% | 1.59 | 4.07% |
| 2026-03-09 | 20.23 | 20.23 | 19.46 | 19.92 | -2.50% | 1.40 | 3.75% |
| 2026-03-06 | 20.56 | 20.76 | 20.30 | 20.43 | -1.21% | 1.13 | 2.92% |
| 2026-03-05 | 21.19 | 21.35 | 20.50 | 20.68 | -0.24% | 1.35 | 3.44% |
| 2026-03-04 | 20.12 | 21.40 | 19.91 | 20.73 | +0.73% | 1.89 | 4.77% |
| 2026-03-03 | 21.93 | 22.00 | 20.50 | 20.58 | -6.24% | 2.20 | 5.54% |
| 2026-03-02 | 22.06 | 22.25 | 21.62 | 21.95 | -1.48% | 2.39 | 5.76% |
| 2026-02-27 | 23.11 | 23.16 | 22.02 | 22.28 | -4.09% | 3.29 | 7.74% |
| 2026-02-26 | 23.67 | 23.67 | 23.10 | 23.23 | -1.36% | 1.72 | 3.89% |
| 2026-02-25 | 22.92 | 24.08 | 22.43 | 23.55 | +3.24% | 3.10 | 7.01% |