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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 22.97 | 23.32 | 22.74 | 22.81 | +1.38% | 2.80 | 6.46% |
| 2026-02-13 | 24.63 | 24.66 | 22.41 | 22.50 | -9.64% | 5.68 | 13.03% |
| 2026-02-12 | 22.64 | 24.90 | 22.53 | 24.90 | +9.98% | 3.04 | 6.64% |
| 2026-02-11 | 22.53 | 23.53 | 22.48 | 22.64 | +0.44% | 2.00 | 4.63% |
| 2026-02-10 | 23.28 | 23.41 | 22.42 | 22.54 | -2.97% | 2.44 | 5.67% |
| 2026-02-09 | 23.90 | 23.90 | 22.97 | 23.23 | -1.82% | 2.29 | 5.17% |
| 2026-02-06 | 23.70 | 24.42 | 23.13 | 23.66 | -1.87% | 2.42 | 5.40% |
| 2026-02-05 | 24.26 | 25.35 | 23.67 | 24.11 | -1.59% | 4.05 | 8.76% |
| 2026-02-04 | 24.36 | 24.85 | 23.85 | 24.50 | +0.66% | 3.29 | 7.13% |
| 2026-02-03 | 23.89 | 24.65 | 23.45 | 24.34 | +3.93% | 3.58 | 7.88% |
| 2026-02-02 | 22.97 | 24.79 | 22.81 | 23.42 | +0.82% | 5.01 | 11.02% |
| 2026-01-30 | 22.64 | 23.54 | 21.58 | 23.23 | +0.61% | 3.87 | 9.05% |
| 2026-01-29 | 23.47 | 23.89 | 22.85 | 23.09 | -2.20% | 3.93 | 8.94% |
| 2026-01-28 | 23.80 | 24.39 | 23.50 | 23.61 | -1.75% | 3.27 | 7.25% |
| 2026-01-27 | 22.94 | 24.37 | 22.83 | 24.03 | +3.18% | 3.59 | 8.04% |
| 2026-01-26 | 23.20 | 23.95 | 22.56 | 23.29 | -0.04% | 3.73 | 8.47% |
| 2026-01-23 | 23.41 | 23.66 | 22.88 | 23.30 | -1.44% | 3.83 | 8.73% |
| 2026-01-22 | 23.44 | 24.30 | 22.90 | 23.64 | +6.87% | 5.96 | 13.40% |
| 2026-01-21 | 20.92 | 22.61 | 20.56 | 22.12 | +5.53% | 4.92 | 12.01% |
| 2026-01-20 | 21.70 | 22.18 | 20.77 | 20.96 | -3.50% | 4.99 | 12.43% |