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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.30 | 19.75 | 19.25 | 19.37 | +0.73% | 0.87 | 2.36% |
| 2025-11-19 | 19.65 | 19.95 | 19.09 | 19.23 | -2.48% | 1.03 | 2.82% |
| 2025-11-18 | 20.15 | 20.31 | 19.56 | 19.72 | -2.95% | 1.80 | 4.80% |
| 2025-11-17 | 20.13 | 20.89 | 19.87 | 20.32 | +0.94% | 2.63 | 6.82% |
| 2025-11-14 | 19.90 | 20.55 | 19.80 | 20.13 | +0.15% | 1.17 | 3.06% |
| 2025-11-13 | 19.92 | 20.15 | 19.78 | 20.10 | +0.95% | 1.09 | 2.88% |
| 2025-11-12 | 19.64 | 20.06 | 19.30 | 19.91 | +1.48% | 1.23 | 3.28% |
| 2025-11-11 | 19.93 | 20.06 | 19.59 | 19.62 | -1.65% | 1.13 | 3.03% |
| 2025-11-10 | 20.35 | 20.42 | 19.89 | 19.95 | -1.43% | 1.18 | 3.10% |
| 2025-11-07 | 20.13 | 20.48 | 20.12 | 20.24 | -0.54% | 1.05 | 2.72% |
| 2025-11-06 | 20.25 | 20.70 | 20.05 | 20.35 | +0.30% | 1.39 | 3.60% |
| 2025-11-05 | 20.05 | 20.62 | 19.95 | 20.29 | +0.10% | 1.24 | 3.23% |
| 2025-11-04 | 20.53 | 20.79 | 20.07 | 20.27 | -1.31% | 1.74 | 4.52% |
| 2025-11-03 | 20.34 | 20.66 | 20.11 | 20.54 | +0.98% | 2.42 | 6.27% |
| 2025-10-31 | 19.88 | 20.60 | 19.80 | 20.34 | +2.01% | 2.66 | 6.95% |
| 2025-10-30 | 19.55 | 20.19 | 19.39 | 19.94 | +1.99% | 2.68 | 7.10% |
| 2025-10-29 | 19.87 | 19.98 | 19.30 | 19.55 | +1.66% | 1.69 | 4.57% |
| 2025-10-28 | 19.26 | 19.39 | 19.00 | 19.23 | -0.21% | 0.90 | 2.47% |
| 2025-10-27 | 18.98 | 19.31 | 18.89 | 19.27 | +1.69% | 1.07 | 2.95% |
| 2025-10-24 | 18.68 | 19.08 | 18.68 | 18.95 | +1.45% | 0.85 | 2.38% |