和胜股份(002824)股票行情
和胜股份(002824)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 | 16.82 | 16.53 | -0.35 | -2.07% | 16.36 | 16.94 | 80631 | 13370.12 | 4.26% |
| 2025-03-27 | 17.00 | 16.88 | -0.26 | -1.52% | 16.69 | 17.17 | 58221 | 9855.61 | 3.08% |
| 2025-03-26 | 16.97 | 17.14 | 0.26 | 1.54% | 16.84 | 17.44 | 69498 | 11948.67 | 3.67% |
| 2025-03-25 | 17.25 | 16.88 | -0.19 | -1.11% | 16.71 | 17.34 | 96360 | 16380.99 | 5.09% |
| 2025-03-24 | 17.68 | 17.07 | -0.98 | -5.43% | 16.65 | 17.98 | 167337 | 28776.90 | 8.85% |
| 2025-03-21 | 19.52 | 18.05 | -2.01 | -10.02% | 18.05 | 19.74 | 203189 | 37458.98 | 10.74% |
| 2025-03-20 | 20.13 | 20.06 | -0.28 | -1.38% | 19.68 | 20.80 | 146965 | 29665.51 | 7.77% |
| 2025-03-19 | 20.20 | 20.34 | -0.06 | -0.29% | 19.76 | 20.80 | 132885 | 26884.97 | 7.03% |
| 2025-03-18 | 21.00 | 20.40 | -0.36 | -1.73% | 20.30 | 21.39 | 161527 | 33468.32 | 8.54% |
| 2025-03-17 | 20.43 | 20.76 | 0.19 | 0.92% | 20.08 | 21.29 | 274894 | 57350.57 | 14.53% |
| 2025-03-14 | 19.26 | 20.57 | 1.44 | 7.53% | 18.72 | 20.83 | 279004 | 55741.64 | 14.75% |
| 2025-03-13 | 19.73 | 19.13 | -0.62 | -3.14% | 18.67 | 19.76 | 139834 | 26661.93 | 7.39% |
| 2025-03-12 | 19.80 | 19.75 | 0.09 | 0.46% | 19.68 | 20.28 | 200258 | 39827.48 | 10.59% |
| 2025-03-11 | 19.72 | 19.66 | -0.21 | -1.06% | 19.20 | 19.94 | 129475 | 25243.42 | 6.84% |
| 2025-03-10 | 19.91 | 19.87 | -0.18 | -0.90% | 19.63 | 20.10 | 161111 | 32052.88 | 8.52% |
| 2025-03-07 | 20.62 | 20.05 | -0.57 | -2.76% | 19.78 | 20.90 | 193635 | 39117.71 | 10.24% |
| 2025-03-06 | 21.15 | 20.62 | 0.10 | 0.49% | 20.50 | 21.99 | 362544 | 76548.11 | 19.17% |
| 2025-03-05 | 18.66 | 20.52 | 1.87 | 10.03% | 18.36 | 20.52 | 298571 | 58702.84 | 15.78% |
| 2025-03-04 | 18.31 | 18.65 | 0.25 | 1.36% | 18.30 | 19.28 | 141125 | 26517.77 | 7.46% |
| 2025-03-03 | 18.75 | 18.40 | -0.20 | -1.08% | 18.31 | 19.13 | 128997 | 24053.19 | 6.82% |
| 2025-02-28 | 19.70 | 18.60 | -1.26 | -6.34% | 18.55 | 19.85 | 188168 | 35527.38 | 9.95% |
| 2025-02-27 | 20.00 | 19.86 | -0.87 | -4.20% | 19.32 | 20.46 | 260732 | 51776.19 | 13.78% |
| 2025-02-26 | 19.74 | 20.73 | 1.55 | 8.08% | 19.68 | 21.00 | 478983 | 97581.05 | 25.32% |
| 2025-02-25 | 17.26 | 19.18 | 1.74 | 9.98% | 17.05 | 19.18 | 275683 | 50393.45 | 14.57% |
| 2025-02-24 | 16.63 | 17.44 | 0.75 | 4.49% | 16.36 | 17.68 | 165135 | 28423.56 | 8.73% |
| 2025-02-21 | 16.78 | 16.69 | -0.10 | -0.60% | 16.57 | 16.87 | 64957 | 10831.20 | 3.43% |
| 2025-02-20 | 16.51 | 16.79 | 0.19 | 1.14% | 16.42 | 16.98 | 74449 | 12396.03 | 3.94% |
| 2025-02-19 | 16.15 | 16.60 | 0.53 | 3.30% | 16.07 | 16.69 | 79688 | 13110.89 | 4.21% |
| 2025-02-18 | 16.71 | 16.07 | -0.69 | -4.12% | 16.02 | 16.76 | 75782 | 12403.96 | 4.01% |
| 2025-02-17 | 16.95 | 16.76 | -0.17 | -1.00% | 16.50 | 17.00 | 80082 | 13383.02 | 4.23% |
| 2025-02-14 | 16.86 | 16.93 | 0.17 | 1.01% | 16.76 | 17.20 | 108727 | 18434.85 | 5.75% |
| 2025-02-13 | 18.04 | 16.76 | -1.27 | -7.04% | 16.74 | 18.07 | 195529 | 33514.71 | 10.34% |
| 2025-02-12 | 17.41 | 18.03 | 0.57 | 3.26% | 17.29 | 19.00 | 166490 | 30120.05 | 8.80% |
| 2025-02-11 | 17.90 | 17.46 | -0.53 | -2.95% | 17.45 | 17.91 | 108623 | 19161.77 | 5.74% |
| 2025-02-10 | 16.99 | 17.99 | 0.80 | 4.65% | 16.80 | 18.29 | 236604 | 42297.54 | 12.51% |
| 2025-02-07 | 15.78 | 17.19 | 1.56 | 9.98% | 15.70 | 17.19 | 174440 | 29058.49 | 9.22% |
| 2025-02-06 | 15.16 | 15.63 | 0.47 | 3.10% | 15.10 | 15.93 | 53791 | 8330.67 | 2.84% |
| 2025-02-05 | 15.02 | 15.16 | 0.34 | 2.29% | 14.86 | 15.20 | 30038 | 4525.19 | 1.59% |
| 2025-01-27 | 15.16 | 14.82 | -0.21 | -1.40% | 14.80 | 15.25 | 28876 | 4330.44 | 1.53% |
| 2025-01-24 | 14.92 | 15.03 | 0.12 | 0.80% | 14.80 | 15.10 | 28510 | 4255.73 | 1.51% |
| 2025-01-23 | 15.09 | 14.91 | -0.01 | -0.07% | 14.91 | 15.34 | 37328 | 5658.12 | 1.97% |
| 2025-01-22 | 15.04 | 14.92 | -0.25 | -1.65% | 14.89 | 15.19 | 26662 | 3998.95 | 1.41% |
| 2025-01-21 | 15.27 | 15.17 | -0.10 | -0.65% | 14.96 | 15.39 | 28797 | 4351.87 | 1.52% |
| 2025-01-20 | 15.38 | 15.27 | 0.02 | 0.13% | 15.10 | 15.38 | 30372 | 4632.85 | 1.61% |
| 2025-01-17 | 15.12 | 15.25 | 0.01 | 0.07% | 14.95 | 15.26 | 31482 | 4762.80 | 1.66% |
| 2025-01-16 | 15.22 | 15.24 | 0.04 | 0.26% | 15.05 | 15.49 | 37206 | 5674.83 | 1.97% |
| 2025-01-15 | 15.29 | 15.20 | -0.25 | -1.62% | 15.10 | 15.45 | 47137 | 7172.27 | 2.49% |
| 2025-01-14 | 15.06 | 15.45 | 0.61 | 4.11% | 14.83 | 15.49 | 56800 | 8660.99 | 3.00% |
| 2025-01-13 | 14.46 | 14.84 | 0.16 | 1.09% | 14.20 | 14.95 | 35457 | 5207.41 | 1.87% |
| 2025-01-10 | 15.12 | 14.68 | -0.43 | -2.85% | 14.65 | 15.29 | 33445 | 4997.23 | 1.77% |
| 2025-01-09 | 14.98 | 15.11 | 0.06 | 0.40% | 14.87 | 15.36 | 37324 | 5658.39 | 1.97% |
| 2025-01-08 | 15.17 | 15.05 | -0.16 | -1.05% | 14.57 | 15.22 | 43666 | 6511.85 | 2.31% |
| 2025-01-07 | 14.86 | 15.21 | 0.37 | 2.49% | 14.80 | 15.21 | 39716 | 5961.90 | 2.10% |
| 2025-01-06 | 15.00 | 14.84 | -0.04 | -0.27% | 14.42 | 15.15 | 51953 | 7699.90 | 2.75% |
| 2025-01-03 | 15.40 | 14.88 | -0.50 | -3.25% | 14.88 | 15.62 | 59799 | 9104.70 | 3.16% |
| 2025-01-02 | 15.68 | 15.38 | -0.32 | -2.04% | 15.19 | 15.88 | 47955 | 7466.33 | 2.54% |
| 2024-12-31 | 16.67 | 15.70 | -0.78 | -4.73% | 15.64 | 16.67 | 61862 | 9902.64 | 3.27% |
| 2024-12-30 | 16.93 | 16.48 | -0.51 | -3.00% | 16.42 | 16.98 | 52790 | 8782.45 | 2.79% |
| 2024-12-27 | 16.95 | 16.99 | 0.04 | 0.24% | 16.85 | 17.27 | 36467 | 6218.40 | 1.93% |
| 2024-12-26 | 16.89 | 16.95 | 0.07 | 0.41% | 16.81 | 17.35 | 49578 | 8469.46 | 2.62% |
| 2024-12-25 | 17.40 | 16.88 | -0.67 | -3.82% | 16.78 | 17.40 | 72387 | 12324.24 | 3.83% |
| 2024-12-24 | 16.60 | 17.55 | 1.01 | 6.11% | 16.14 | 17.56 | 111404 | 18865.73 | 5.89% |
| 2024-12-23 | 17.43 | 16.54 | -0.91 | -5.21% | 16.51 | 17.78 | 73349 | 12446.71 | 3.88% |
| 2024-12-20 | 17.15 | 17.45 | 0.37 | 2.17% | 17.15 | 17.88 | 90526 | 15885.71 | 4.79% |
| 2024-12-19 | 17.20 | 17.08 | -0.18 | -1.04% | 16.60 | 17.21 | 69641 | 11805.03 | 3.68% |
| 2024-12-18 | 17.42 | 17.26 | -0.18 | -1.03% | 17.00 | 17.55 | 69591 | 12020.00 | 3.68% |
| 2024-12-17 | 18.28 | 17.44 | -1.02 | -5.53% | 17.36 | 18.43 | 125194 | 22327.54 | 6.62% |
| 2024-12-16 | 18.98 | 18.46 | -0.72 | -3.75% | 18.10 | 18.99 | 168293 | 31141.70 | 8.90% |
| 2024-12-13 | 18.22 | 19.18 | 0.73 | 3.96% | 17.84 | 19.76 | 251168 | 47534.62 | 13.28% |
| 2024-12-12 | 17.67 | 18.45 | 0.77 | 4.36% | 17.51 | 18.68 | 217431 | 39708.59 | 11.49% |
| 2024-12-11 | 17.06 | 17.68 | 0.61 | 3.57% | 16.90 | 17.99 | 144271 | 25092.72 | 7.63% |
| 2024-12-10 | 17.50 | 17.07 | 0.00 | 0.00% | 17.04 | 17.55 | 100809 | 17387.98 | 5.33% |
| 2024-12-09 | 17.18 | 17.07 | -0.13 | -0.76% | 16.97 | 17.34 | 76464 | 13125.55 | 4.04% |
| 2024-12-06 | 17.30 | 17.20 | -0.07 | -0.41% | 16.98 | 17.35 | 77065 | 13220.52 | 4.07% |
| 2024-12-05 | 17.05 | 17.27 | 0.23 | 1.35% | 16.91 | 17.45 | 100128 | 17282.44 | 5.29% |
| 2024-12-04 | 17.30 | 17.04 | -0.22 | -1.27% | 16.90 | 17.38 | 96247 | 16423.06 | 5.09% |
| 2024-12-03 | 17.22 | 17.26 | 0.09 | 0.52% | 16.98 | 17.35 | 117610 | 20220.56 | 6.22% |
| 2024-12-02 | 16.89 | 17.17 | 0.24 | 1.42% | 16.80 | 17.24 | 134439 | 22935.26 | 7.11% |
| 2024-11-29 | 16.80 | 16.93 | 0.06 | 0.36% | 16.46 | 17.07 | 139239 | 23366.76 | 7.36% |
| 2024-11-28 | 17.35 | 16.87 | -0.45 | -2.60% | 16.82 | 17.35 | 131387 | 22327.30 | 6.95% |
深证大盘股票行情在线 K线走势图
