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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.57 | 18.73 | 18.35 | 18.68 | +0.27% | 0.60 | 1.71% |
| 2025-10-22 | 18.59 | 18.84 | 18.36 | 18.63 | -1.11% | 0.67 | 1.91% |
| 2025-10-21 | 18.43 | 18.95 | 18.40 | 18.84 | +1.95% | 1.06 | 2.99% |
| 2025-10-20 | 17.81 | 18.58 | 17.81 | 18.48 | +4.41% | 1.22 | 3.50% |
| 2025-10-17 | 18.28 | 18.49 | 17.68 | 17.70 | -2.64% | 0.71 | 2.09% |
| 2025-10-16 | 18.43 | 18.49 | 18.11 | 18.18 | -1.73% | 0.61 | 1.77% |
| 2025-10-15 | 18.13 | 18.50 | 18.04 | 18.50 | +2.38% | 0.75 | 2.16% |
| 2025-10-14 | 18.78 | 18.90 | 18.00 | 18.07 | -2.90% | 1.16 | 3.32% |
| 2025-10-13 | 17.99 | 18.70 | 17.40 | 18.61 | -0.11% | 1.00 | 2.90% |
| 2025-10-10 | 18.78 | 18.85 | 18.48 | 18.63 | -1.43% | 1.04 | 2.94% |
| 2025-10-09 | 19.01 | 19.38 | 18.82 | 18.90 | +0.37% | 1.28 | 3.54% |
| 2025-09-30 | 18.77 | 19.05 | 18.68 | 18.83 | +0.43% | 0.93 | 2.61% |
| 2025-09-29 | 18.30 | 18.89 | 18.29 | 18.75 | +2.74% | 1.03 | 2.92% |
| 2025-09-26 | 18.55 | 18.76 | 18.25 | 18.25 | -2.46% | 0.89 | 2.53% |
| 2025-09-25 | 18.97 | 19.20 | 18.63 | 18.71 | -1.21% | 1.08 | 3.03% |
| 2025-09-24 | 18.65 | 18.96 | 18.50 | 18.94 | +1.12% | 0.89 | 2.50% |
| 2025-09-23 | 19.16 | 19.16 | 18.28 | 18.73 | -1.37% | 1.27 | 3.60% |
| 2025-09-22 | 18.98 | 19.17 | 18.71 | 18.99 | +0.05% | 0.91 | 2.55% |
| 2025-09-19 | 19.09 | 19.30 | 18.80 | 18.98 | -1.71% | 1.49 | 4.13% |
| 2025-09-18 | 20.01 | 20.05 | 19.08 | 19.31 | -4.45% | 2.49 | 6.68% |