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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.15 | 22.29 | 20.01 | 21.72 | +7.21% | 6.40 | 15.62% |
| 2026-01-16 | 19.03 | 20.43 | 18.93 | 20.26 | +6.69% | 3.36 | 8.93% |
| 2026-01-15 | 18.69 | 19.13 | 18.69 | 18.99 | +0.53% | 1.02 | 2.86% |
| 2026-01-14 | 19.30 | 19.43 | 18.55 | 18.89 | -1.51% | 1.60 | 4.45% |
| 2026-01-13 | 19.52 | 19.61 | 19.16 | 19.18 | -2.09% | 1.30 | 3.52% |
| 2026-01-12 | 19.74 | 19.82 | 19.28 | 19.59 | +0.51% | 1.49 | 4.05% |
| 2026-01-09 | 19.09 | 19.49 | 19.05 | 19.49 | +1.99% | 1.50 | 4.11% |
| 2026-01-08 | 19.02 | 19.25 | 18.90 | 19.11 | +0.21% | 1.15 | 3.20% |
| 2026-01-07 | 19.20 | 19.30 | 18.97 | 19.07 | -0.83% | 0.99 | 2.73% |
| 2026-01-06 | 19.30 | 19.39 | 19.10 | 19.23 | +0.26% | 1.13 | 3.11% |
| 2026-01-05 | 19.50 | 19.68 | 19.08 | 19.18 | -1.13% | 1.12 | 3.08% |
| 2025-12-31 | 19.61 | 19.74 | 19.35 | 19.40 | -1.22% | 1.25 | 3.39% |
| 2025-12-30 | 19.60 | 19.90 | 19.42 | 19.64 | -0.51% | 1.60 | 4.30% |
| 2025-12-29 | 20.10 | 20.18 | 19.20 | 19.74 | -1.25% | 3.70 | 9.93% |
| 2025-12-26 | 19.12 | 21.04 | 19.00 | 19.99 | +4.50% | 4.95 | 12.87% |
| 2025-12-25 | 18.55 | 19.63 | 18.34 | 19.13 | +2.63% | 1.60 | 4.46% |
| 2025-12-24 | 18.16 | 18.78 | 18.04 | 18.64 | +2.59% | 0.85 | 2.42% |
| 2025-12-23 | 18.13 | 18.30 | 18.09 | 18.17 | +0.28% | 0.55 | 1.60% |
| 2025-12-22 | 17.85 | 18.20 | 17.78 | 18.12 | +1.97% | 0.61 | 1.79% |
| 2025-12-19 | 17.66 | 17.85 | 17.56 | 17.77 | +1.08% | 0.41 | 1.23% |