民和股份(002234)股票行情
民和股份(002234)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 9.40 | 9.25 | -0.16 | -1.70% | 9.23 | 9.47 | 91445 | 8521.46 | 3.03% |
| 2025-03-27 | 9.40 | 9.41 | -0.15 | -1.57% | 9.35 | 9.55 | 152199 | 14344.81 | 5.05% |
| 2025-03-26 | 9.05 | 9.56 | 0.56 | 6.22% | 8.95 | 9.79 | 247718 | 23320.56 | 8.22% |
| 2025-03-25 | 8.95 | 9.00 | 0.09 | 1.01% | 8.81 | 9.08 | 80416 | 7195.13 | 2.67% |
| 2025-03-24 | 9.07 | 8.91 | -0.10 | -1.11% | 8.77 | 9.13 | 95060 | 8467.63 | 3.15% |
| 2025-03-21 | 9.28 | 9.01 | -0.22 | -2.38% | 8.94 | 9.35 | 135193 | 12315.97 | 4.49% |
| 2025-03-20 | 9.35 | 9.23 | -0.19 | -2.02% | 9.21 | 9.70 | 161010 | 15175.57 | 5.34% |
| 2025-03-19 | 9.21 | 9.42 | 0.26 | 2.84% | 9.10 | 9.64 | 219637 | 20713.50 | 7.29% |
| 2025-03-18 | 9.06 | 9.16 | 0.08 | 0.88% | 8.97 | 9.19 | 139709 | 12681.53 | 4.64% |
| 2025-03-17 | 9.11 | 9.08 | 0.05 | 0.55% | 9.03 | 9.29 | 191320 | 17484.36 | 6.35% |
| 2025-03-14 | 9.28 | 9.03 | -0.16 | -1.74% | 9.00 | 9.39 | 267657 | 24364.55 | 8.88% |
| 2025-03-13 | 8.66 | 9.19 | 0.84 | 10.06% | 8.65 | 9.19 | 178525 | 16246.79 | 5.92% |
| 2025-03-12 | 8.39 | 8.35 | -0.08 | -0.95% | 8.34 | 8.44 | 42292 | 3538.42 | 1.40% |
| 2025-03-11 | 8.21 | 8.43 | 0.14 | 1.69% | 8.20 | 8.44 | 74314 | 6211.89 | 2.47% |
| 2025-03-10 | 8.32 | 8.29 | 0.04 | 0.48% | 8.22 | 8.39 | 43891 | 3639.37 | 1.46% |
| 2025-03-07 | 8.36 | 8.25 | -0.11 | -1.32% | 8.23 | 8.37 | 51354 | 4260.95 | 1.70% |
| 2025-03-06 | 8.30 | 8.36 | 0.04 | 0.48% | 8.24 | 8.37 | 53564 | 4449.68 | 1.78% |
| 2025-03-05 | 8.51 | 8.32 | -0.12 | -1.42% | 8.30 | 8.58 | 58244 | 4880.29 | 1.93% |
| 2025-03-04 | 8.21 | 8.44 | 0.18 | 2.18% | 8.16 | 8.45 | 65096 | 5422.29 | 2.16% |
| 2025-03-03 | 8.24 | 8.26 | 0.04 | 0.49% | 8.20 | 8.35 | 41821 | 3453.95 | 1.39% |
| 2025-02-28 | 8.39 | 8.22 | -0.20 | -2.38% | 8.20 | 8.46 | 68912 | 5732.56 | 2.29% |
| 2025-02-27 | 8.39 | 8.42 | 0.03 | 0.36% | 8.27 | 8.48 | 83433 | 6984.10 | 2.77% |
| 2025-02-26 | 8.15 | 8.39 | 0.26 | 3.20% | 8.12 | 8.55 | 103013 | 8605.68 | 3.42% |
| 2025-02-25 | 8.18 | 8.13 | -0.10 | -1.22% | 8.11 | 8.23 | 50812 | 4140.06 | 1.69% |
| 2025-02-24 | 8.21 | 8.23 | 0.07 | 0.86% | 8.21 | 8.35 | 59411 | 4915.65 | 1.97% |
| 2025-02-21 | 8.18 | 8.16 | -0.06 | -0.73% | 8.06 | 8.29 | 54482 | 4444.74 | 1.81% |
| 2025-02-20 | 8.21 | 8.22 | 0.01 | 0.12% | 8.15 | 8.26 | 41919 | 3440.84 | 1.39% |
| 2025-02-19 | 8.15 | 8.21 | 0.03 | 0.37% | 8.14 | 8.24 | 44767 | 3665.81 | 1.49% |
| 2025-02-18 | 8.38 | 8.18 | -0.19 | -2.27% | 8.16 | 8.40 | 53891 | 4450.20 | 1.79% |
| 2025-02-17 | 8.46 | 8.37 | -0.09 | -1.06% | 8.28 | 8.48 | 75784 | 6315.71 | 2.51% |
| 2025-02-14 | 8.47 | 8.46 | -0.01 | -0.12% | 8.36 | 8.61 | 83052 | 7061.58 | 2.76% |
| 2025-02-13 | 8.24 | 8.47 | 0.25 | 3.04% | 8.24 | 8.66 | 107737 | 9132.23 | 3.57% |
| 2025-02-12 | 8.27 | 8.22 | -0.06 | -0.72% | 8.16 | 8.31 | 41767 | 3429.89 | 1.39% |
| 2025-02-11 | 8.48 | 8.28 | -0.18 | -2.13% | 8.22 | 8.51 | 56002 | 4648.15 | 1.86% |
| 2025-02-10 | 8.32 | 8.46 | 0.14 | 1.68% | 8.28 | 8.47 | 52950 | 4434.36 | 1.76% |
| 2025-02-07 | 8.17 | 8.32 | 0.15 | 1.84% | 8.13 | 8.40 | 66304 | 5493.56 | 2.20% |
| 2025-02-06 | 8.21 | 8.17 | -0.03 | -0.37% | 8.00 | 8.21 | 44468 | 3603.47 | 1.48% |
| 2025-02-05 | 8.26 | 8.20 | 0.01 | 0.12% | 8.14 | 8.26 | 36752 | 3016.11 | 1.22% |
| 2025-01-27 | 8.17 | 8.19 | 0.08 | 0.99% | 8.15 | 8.37 | 46176 | 3813.81 | 1.53% |
| 2025-01-24 | 8.13 | 8.11 | -0.07 | -0.86% | 8.05 | 8.19 | 36315 | 2943.69 | 1.20% |
| 2025-01-23 | 8.21 | 8.18 | 0.03 | 0.37% | 8.18 | 8.30 | 39548 | 3264.31 | 1.31% |
| 2025-01-22 | 8.21 | 8.15 | -0.08 | -0.97% | 8.13 | 8.33 | 26476 | 2166.09 | 0.88% |
| 2025-01-21 | 8.34 | 8.23 | -0.09 | -1.08% | 8.14 | 8.40 | 36118 | 2972.66 | 1.20% |
| 2025-01-20 | 8.39 | 8.32 | -0.03 | -0.36% | 8.21 | 8.43 | 40943 | 3403.84 | 1.36% |
| 2025-01-17 | 8.28 | 8.35 | 0.03 | 0.36% | 8.24 | 8.38 | 30562 | 2539.67 | 1.01% |
| 2025-01-16 | 8.33 | 8.32 | 0.02 | 0.24% | 8.25 | 8.47 | 39719 | 3318.91 | 1.32% |
| 2025-01-15 | 8.29 | 8.30 | 0.00 | 0.00% | 8.20 | 8.35 | 32019 | 2651.62 | 1.06% |
| 2025-01-14 | 8.16 | 8.30 | 0.15 | 1.84% | 8.16 | 8.31 | 48647 | 4011.52 | 1.61% |
| 2025-01-13 | 7.95 | 8.15 | 0.20 | 2.52% | 7.76 | 8.15 | 41936 | 3355.99 | 1.39% |
| 2025-01-10 | 8.23 | 7.95 | -0.29 | -3.52% | 7.93 | 8.27 | 41381 | 3349.19 | 1.37% |
| 2025-01-09 | 8.21 | 8.24 | 0.03 | 0.37% | 8.12 | 8.29 | 34428 | 2826.75 | 1.14% |
| 2025-01-08 | 8.31 | 8.21 | -0.14 | -1.68% | 8.06 | 8.40 | 49635 | 4075.04 | 1.65% |
| 2025-01-07 | 8.16 | 8.35 | 0.19 | 2.33% | 8.09 | 8.36 | 34826 | 2859.84 | 1.16% |
| 2025-01-06 | 8.27 | 8.16 | -0.14 | -1.69% | 7.99 | 8.37 | 47400 | 3877.98 | 1.57% |
| 2025-01-03 | 8.79 | 8.30 | -0.40 | -4.60% | 8.28 | 8.79 | 83717 | 7066.02 | 2.78% |
| 2025-01-02 | 8.97 | 8.70 | -0.19 | -2.14% | 8.60 | 9.05 | 56420 | 4999.25 | 1.87% |
| 2024-12-31 | 9.09 | 8.89 | -0.20 | -2.20% | 8.89 | 9.23 | 50774 | 4574.72 | 1.68% |
| 2024-12-30 | 9.25 | 9.09 | -0.18 | -1.94% | 9.01 | 9.33 | 57907 | 5280.92 | 1.92% |
| 2024-12-27 | 8.96 | 9.27 | 0.31 | 3.46% | 8.90 | 9.34 | 68968 | 6345.71 | 2.29% |
| 2024-12-26 | 8.93 | 8.96 | 0.02 | 0.22% | 8.92 | 9.07 | 36429 | 3280.39 | 1.21% |
| 2024-12-25 | 9.11 | 8.94 | -0.22 | -2.40% | 8.81 | 9.14 | 55066 | 4909.66 | 1.83% |
| 2024-12-24 | 9.21 | 9.16 | -0.01 | -0.11% | 9.03 | 9.25 | 47007 | 4287.57 | 1.56% |
| 2024-12-23 | 9.70 | 9.17 | -0.38 | -3.98% | 9.14 | 9.87 | 88426 | 8262.92 | 2.93% |
| 2024-12-20 | 9.49 | 9.55 | 0.05 | 0.53% | 9.47 | 9.62 | 51004 | 4868.02 | 1.69% |
| 2024-12-19 | 9.47 | 9.50 | -0.06 | -0.63% | 9.32 | 9.54 | 56843 | 5373.23 | 1.89% |
| 2024-12-18 | 9.77 | 9.56 | -0.18 | -1.85% | 9.51 | 9.82 | 59307 | 5714.49 | 1.97% |
| 2024-12-17 | 10.15 | 9.74 | -0.45 | -4.42% | 9.70 | 10.21 | 85707 | 8457.33 | 2.84% |
| 2024-12-16 | 10.35 | 10.19 | -0.15 | -1.45% | 10.11 | 10.47 | 62734 | 6440.90 | 2.08% |
| 2024-12-13 | 10.50 | 10.34 | -0.24 | -2.27% | 10.28 | 10.57 | 85908 | 8914.30 | 2.85% |
| 2024-12-12 | 10.51 | 10.58 | 0.08 | 0.76% | 10.33 | 10.65 | 92282 | 9695.37 | 3.06% |
| 2024-12-11 | 10.09 | 10.50 | 0.42 | 4.17% | 10.00 | 10.62 | 146460 | 15266.53 | 4.86% |
| 2024-12-10 | 10.34 | 10.08 | 0.09 | 0.90% | 10.04 | 10.46 | 99171 | 10080.33 | 3.29% |
| 2024-12-09 | 10.16 | 9.99 | -0.14 | -1.38% | 9.92 | 10.23 | 94817 | 9532.76 | 3.15% |
| 2024-12-06 | 10.16 | 10.13 | -0.01 | -0.10% | 9.97 | 10.23 | 89486 | 9032.54 | 2.97% |
| 2024-12-05 | 10.42 | 10.14 | -0.26 | -2.50% | 10.07 | 10.55 | 119206 | 12142.92 | 3.95% |
| 2024-12-04 | 10.65 | 10.40 | -0.41 | -3.79% | 10.34 | 10.80 | 158125 | 16640.37 | 5.25% |
| 2024-12-03 | 10.29 | 10.81 | 0.39 | 3.74% | 10.29 | 11.27 | 364088 | 39533.74 | 12.08% |
| 2024-12-02 | 9.54 | 10.42 | 0.90 | 9.45% | 9.49 | 10.47 | 349889 | 35784.71 | 11.61% |
| 2024-11-29 | 9.23 | 9.52 | 0.29 | 3.14% | 9.21 | 9.58 | 131069 | 12378.70 | 4.35% |
| 2024-11-28 | 9.15 | 9.23 | 0.08 | 0.87% | 9.09 | 9.30 | 63649 | 5872.11 | 2.11% |
深证大盘股票行情在线 K线走势图
