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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.57 | 20.47 | 19.35 | 20.21 | +3.27% | 3.10 | 8.13% |
| 2025-09-16 | 19.47 | 19.60 | 19.17 | 19.57 | +0.72% | 1.26 | 3.45% |
| 2025-09-15 | 19.41 | 19.64 | 19.31 | 19.43 | +0.26% | 1.22 | 3.30% |
| 2025-09-12 | 19.48 | 19.75 | 19.32 | 19.38 | -0.46% | 1.39 | 3.78% |
| 2025-09-11 | 19.13 | 19.47 | 18.85 | 19.47 | +1.94% | 1.49 | 4.08% |
| 2025-09-10 | 19.02 | 19.40 | 18.92 | 19.10 | +0.47% | 1.52 | 4.20% |
| 2025-09-09 | 20.00 | 20.17 | 18.96 | 19.01 | -5.14% | 3.06 | 8.31% |
| 2025-09-08 | 20.50 | 20.60 | 19.87 | 20.04 | -0.55% | 1.52 | 4.02% |
| 2025-09-05 | 19.45 | 20.30 | 19.11 | 20.15 | +4.46% | 2.35 | 6.26% |
| 2025-09-04 | 20.00 | 20.28 | 18.73 | 19.29 | -3.79% | 2.47 | 6.70% |
| 2025-09-03 | 20.86 | 20.88 | 19.88 | 20.05 | -1.72% | 1.94 | 5.05% |
| 2025-09-02 | 21.30 | 21.30 | 20.24 | 20.40 | -5.99% | 3.35 | 8.57% |
| 2025-09-01 | 20.90 | 21.80 | 20.58 | 21.70 | +6.37% | 5.65 | 14.08% |
| 2025-08-29 | 20.81 | 20.91 | 19.88 | 20.40 | +1.80% | 3.33 | 8.69% |
| 2025-08-28 | 20.10 | 20.65 | 19.41 | 20.04 | -0.40% | 3.16 | 8.36% |
| 2025-08-27 | 21.00 | 21.00 | 19.99 | 20.12 | -4.69% | 5.37 | 13.89% |
| 2025-08-26 | 19.15 | 21.11 | 19.05 | 21.11 | +10.01% | 4.49 | 11.67% |
| 2025-08-25 | 19.42 | 19.50 | 19.10 | 19.19 | -1.13% | 2.10 | 5.75% |
| 2025-08-22 | 19.44 | 19.66 | 19.15 | 19.41 | -0.15% | 1.65 | 4.52% |
| 2025-08-21 | 19.74 | 19.90 | 19.20 | 19.44 | -1.92% | 2.30 | 6.22% |