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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.60 | 17.84 | 17.41 | 17.58 | -0.11% | 0.57 | 1.70% |
| 2025-12-17 | 17.28 | 17.64 | 17.06 | 17.60 | +1.79% | 0.55 | 1.67% |
| 2025-12-16 | 17.60 | 17.66 | 17.14 | 17.29 | -2.32% | 0.64 | 1.94% |
| 2025-12-15 | 17.84 | 17.94 | 17.60 | 17.70 | -0.78% | 0.56 | 1.68% |
| 2025-12-12 | 17.98 | 18.05 | 17.76 | 17.84 | -0.11% | 0.46 | 1.37% |
| 2025-12-11 | 18.31 | 18.46 | 17.85 | 17.86 | -1.92% | 0.67 | 1.96% |
| 2025-12-10 | 18.31 | 18.49 | 18.02 | 18.21 | -0.55% | 0.62 | 1.79% |
| 2025-12-09 | 18.52 | 18.94 | 18.25 | 18.31 | -1.93% | 0.75 | 2.16% |
| 2025-12-08 | 18.96 | 19.17 | 18.62 | 18.67 | -1.01% | 0.65 | 1.84% |
| 2025-12-05 | 18.35 | 18.90 | 18.31 | 18.86 | +2.50% | 0.63 | 1.79% |
| 2025-12-04 | 18.61 | 18.80 | 18.31 | 18.40 | -2.18% | 0.65 | 1.85% |
| 2025-12-03 | 18.58 | 18.94 | 18.57 | 18.81 | +1.35% | 0.79 | 2.23% |
| 2025-12-02 | 18.61 | 18.93 | 18.44 | 18.56 | -0.75% | 0.64 | 1.81% |
| 2025-12-01 | 18.40 | 19.05 | 18.38 | 18.70 | +1.74% | 0.93 | 2.62% |
| 2025-11-28 | 17.96 | 18.52 | 17.96 | 18.38 | +1.94% | 0.75 | 2.16% |
| 2025-11-27 | 18.00 | 18.30 | 17.81 | 18.03 | -1.42% | 0.82 | 2.39% |
| 2025-11-26 | 18.83 | 18.98 | 18.24 | 18.29 | -2.71% | 1.01 | 2.88% |
| 2025-11-25 | 18.68 | 19.16 | 18.42 | 18.80 | +1.68% | 0.92 | 2.58% |
| 2025-11-24 | 18.32 | 18.73 | 18.18 | 18.49 | +2.78% | 0.96 | 2.77% |
| 2025-11-21 | 18.99 | 19.27 | 17.97 | 17.99 | -7.12% | 1.22 | 3.51% |