和胜股份 (002824) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	17.60	17.29	-0.41	-2.32%	17.14	17.66	36774	6374	1.94%
2025-12-15	17.84	17.70	-0.14	-0.78%	17.60	17.94	31789	5639	1.68%
2025-12-12	17.98	17.84	-0.02	-0.11%	17.76	18.05	25954	4644	1.37%
2025-12-11	18.31	17.86	-0.35	-1.92%	17.85	18.46	37018	6660	1.96%
2025-12-10	18.31	18.21	-0.10	-0.55%	18.02	18.49	33865	6150	1.79%
2025-12-09	18.52	18.31	-0.36	-1.93%	18.25	18.94	40868	7532	2.16%
2025-12-08	18.96	18.67	-0.19	-1.01%	18.62	19.17	34745	6534	1.84%
2025-12-05	18.35	18.86	0.46	2.50%	18.31	18.90	33813	6332	1.79%
2025-12-04	18.61	18.40	-0.41	-2.18%	18.31	18.80	35028	6481	1.85%
2025-12-03	18.58	18.81	0.25	1.35%	18.57	18.94	42231	7924	2.23%
2025-12-02	18.61	18.56	-0.14	-0.75%	18.44	18.93	34169	6359	1.81%
2025-12-01	18.40	18.70	0.32	1.74%	18.38	19.05	49531	9313	2.62%
2025-11-28	17.96	18.38	0.35	1.94%	17.96	18.52	40906	7461	2.16%
2025-11-27	18.00	18.03	-0.26	-1.42%	17.81	18.30	45185	8175	2.39%
2025-11-26	18.83	18.29	-0.51	-2.71%	18.24	18.98	54399	10099	2.88%
2025-11-25	18.68	18.80	0.31	1.68%	18.42	19.16	48815	9226	2.58%
2025-11-24	18.32	18.49	0.50	2.78%	18.18	18.73	52333	9638	2.77%
2025-11-21	18.99	17.99	-1.38	-7.12%	17.97	19.27	66389	12184	3.51%
2025-11-20	19.30	19.37	0.14	0.73%	19.25	19.75	44666	8695	2.36%
2025-11-19	19.65	19.23	-0.49	-2.48%	19.09	19.95	53292	10299	2.82%
2025-11-18	20.15	19.72	-0.60	-2.95%	19.56	20.31	90815	18018	4.80%
2025-11-17	20.13	20.32	0.19	0.94%	19.87	20.89	128950	26287	6.82%
2025-11-14	19.90	20.13	0.03	0.15%	19.80	20.55	57811	11683	3.06%
2025-11-13	19.92	20.10	0.19	0.95%	19.78	20.15	54482	10909	2.88%
2025-11-12	19.64	19.91	0.29	1.48%	19.30	20.06	61972	12257	3.28%
2025-11-11	19.93	19.62	-0.33	-1.65%	19.59	20.06	57286	11309	3.03%
2025-11-10	20.35	19.95	-0.29	-1.43%	19.89	20.42	58573	11760	3.10%
2025-11-07	20.13	20.24	-0.11	-0.54%	20.12	20.48	51476	10467	2.72%
2025-11-06	20.25	20.35	0.06	0.30%	20.05	20.70	68143	13851	3.60%
2025-11-05	20.05	20.29	0.02	0.10%	19.95	20.62	61141	12410	3.23%
2025-11-04	20.53	20.27	-0.27	-1.31%	20.07	20.79	85419	17371	4.52%
2025-11-03	20.34	20.54	0.20	0.98%	20.11	20.66	118546	24202	6.27%
2025-10-31	19.88	20.34	0.40	2.01%	19.80	20.60	131428	26578	6.95%
2025-10-30	19.55	19.94	0.39	1.99%	19.39	20.19	134316	26776	7.10%
2025-10-29	19.87	19.55	0.32	1.66%	19.30	19.98	86473	16878	4.57%
2025-10-28	19.26	19.23	-0.04	-0.21%	19.00	19.39	46784	9007	2.47%
2025-10-27	18.98	19.27	0.32	1.69%	18.89	19.31	55838	10694	2.95%
2025-10-24	18.68	18.95	0.27	1.45%	18.68	19.08	45018	8521	2.38%
2025-10-23	18.57	18.68	0.05	0.27%	18.35	18.73	32308	5978	1.71%
2025-10-22	18.59	18.63	-0.21	-1.11%	18.36	18.84	36097	6721	1.91%
2025-10-21	18.43	18.84	0.36	1.95%	18.40	18.95	56472	10565	2.99%
2025-10-20	17.81	18.48	0.78	4.41%	17.81	18.58	66282	12157	3.50%
2025-10-17	18.28	17.70	-0.48	-2.64%	17.68	18.49	39617	7128	2.09%
2025-10-16	18.43	18.18	-0.32	-1.73%	18.11	18.49	33522	6131	1.77%
2025-10-15	18.13	18.50	0.43	2.38%	18.04	18.50	40789	7475	2.16%
2025-10-14	18.78	18.07	-0.54	-2.90%	18.00	18.90	62883	11561	3.32%
2025-10-13	17.99	18.61	-0.02	-0.11%	17.40	18.70	54768	9958	2.90%
2025-10-10	18.78	18.63	-0.27	-1.43%	18.48	18.85	55588	10378	2.94%
2025-10-09	19.01	18.90	0.07	0.37%	18.82	19.38	66933	12776	3.54%
2025-09-30	18.77	18.83	0.08	0.43%	18.68	19.05	49281	9305	2.61%
2025-09-29	18.30	18.75	0.50	2.74%	18.29	18.89	55157	10290	2.92%
2025-09-26	18.55	18.25	-0.46	-2.46%	18.25	18.76	47843	8850	2.53%
2025-09-25	18.97	18.71	-0.23	-1.21%	18.63	19.20	57289	10793	3.03%
2025-09-24	18.65	18.94	0.21	1.12%	18.50	18.96	47238	8883	2.50%
2025-09-23	19.16	18.73	-0.26	-1.37%	18.28	19.16	68027	12672	3.60%
2025-09-22	18.98	18.99	0.01	0.05%	18.71	19.17	48278	9108	2.55%
2025-09-19	19.09	18.98	-0.33	-1.71%	18.80	19.30	78049	14865	4.13%
2025-09-18	20.01	19.31	-0.90	-4.45%	19.08	20.05	126316	24863	6.68%
2025-09-17	19.57	20.21	0.64	3.27%	19.35	20.47	153810	31036	8.13%
2025-09-16	19.47	19.57	0.14	0.72%	19.17	19.60	65179	12638	3.45%
2025-09-15	19.41	19.43	0.05	0.26%	19.31	19.64	62383	12184	3.30%
2025-09-12	19.48	19.38	-0.09	-0.46%	19.32	19.75	71411	13939	3.78%
2025-09-11	19.13	19.47	0.37	1.94%	18.85	19.47	77213	14874	4.08%
2025-09-10	19.02	19.10	0.09	0.47%	18.92	19.40	79415	15198	4.20%
2025-09-09	20.00	19.01	-1.03	-5.14%	18.96	20.17	157145	30610	8.31%
2025-09-08	20.50	20.04	-0.11	-0.55%	19.87	20.60	75956	15243	4.02%