和胜股份

002824
🏛️ 中国 →
18.75
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 21.64 21.91 21.04 21.08 3.9M
2022-12-29 21.75 22.10 21.40 21.43 4.6M
2022-12-28 22.65 22.65 21.83 21.91 5.4M
2022-12-27 21.49 22.82 21.35 22.65 11.1M
2022-12-26 19.96 21.58 19.93 21.47 7.8M
2022-12-23 20.10 20.25 19.66 19.85 4.3M
2022-12-22 20.82 20.97 20.28 20.30 4.3M
2022-12-21 21.42 21.50 20.57 20.82 4.5M
2022-12-20 21.35 21.75 20.86 21.32 4.5M
2022-12-19 21.43 22.48 21.35 21.57 9.2M
2022-12-16 22.63 22.63 21.30 21.43 9.2M
2022-12-15 21.86 22.85 21.50 22.70 7.9M
2022-12-14 21.85 22.91 21.85 22.03 6.1M
2022-12-13 22.88 23.05 21.93 22.11 9.0M
2022-12-12 23.64 24.70 22.96 23.09 13.2M
2022-12-09 22.60 23.00 22.54 22.87 4.4M
2022-12-08 22.90 23.35 22.55 22.60 6.7M
2022-12-07 22.83 23.40 22.43 23.07 6.9M
2022-12-06 22.26 23.06 22.03 22.81 6.8M
2022-12-05 22.54 22.80 22.17 22.42 5.0M
2022-12-02 22.20 22.69 22.00 22.42 5.4M
2022-12-01 22.48 22.63 22.16 22.22 7.2M
2022-11-30 21.95 22.71 21.23 21.89 8.5M
2022-11-29 21.50 21.83 21.43 21.74 3.0M
2022-11-28 21.41 21.48 20.93 21.38 3.1M
2022-11-25 22.22 22.22 21.55 21.68 3.9M
2022-11-24 21.96 22.75 21.93 22.22 4.8M
2022-11-23 21.88 22.20 21.22 21.96 4.9M
2022-11-22 22.34 22.70 21.75 21.88 4.3M
2022-11-21 21.80 22.49 21.52 22.47 5.1M
2022-11-18 22.65 22.75 21.96 22.03 4.7M
2022-11-17 22.90 22.90 22.19 22.64 5.3M
2022-11-16 23.93 24.10 22.93 23.03 6.2M
2022-11-15 22.71 24.05 22.35 24.01 7.5M
2022-11-14 23.28 23.80 22.56 22.73 5.5M
2022-11-11 24.27 24.28 23.32 23.39 6.1M
2022-11-10 23.82 23.92 23.21 23.28 5.9M
2022-11-09 23.83 24.60 23.73 23.93 6.1M
2022-11-08 24.27 24.65 23.71 23.82 7.3M
2022-11-07 24.09 25.23 23.84 24.33 11.1M
2022-11-04 22.76 24.10 22.65 23.78 10.1M
2022-11-03 21.90 22.95 21.74 22.76 8.8M
2022-11-02 21.78 22.50 21.35 22.09 9.2M
2022-11-01 20.40 21.59 20.35 21.58 8.2M
2022-10-31 20.10 20.55 20.00 20.35 5.2M
2022-10-28 21.03 21.03 20.06 20.12 6.0M
2022-10-27 21.59 21.95 21.16 21.18 6.4M
2022-10-26 21.40 21.98 21.18 21.59 7.9M
2022-10-25 20.85 21.60 20.30 21.40 9.2M
2022-10-24 20.81 21.39 20.63 20.81 7.7M
2022-10-21 21.17 21.28 20.75 20.80 7.7M
2022-10-20 21.59 21.62 20.55 21.16 12.6M
2022-10-19 21.94 22.80 21.78 21.93 12.0M
2022-10-18 22.11 22.54 21.60 22.17 15.2M
2022-10-17 23.49 23.50 21.60 21.82 20.0M
2022-10-14 25.79 26.06 23.57 24.00 20.8M
2022-10-13 24.72 26.82 24.47 25.92 8.4M
2022-10-12 24.54 25.05 23.13 24.94 5.3M
2022-10-11 23.25 24.70 23.06 24.15 5.0M
2022-10-10 23.90 24.30 22.85 23.00 4.1M
2022-09-30 24.53 24.75 23.87 23.89 2.5M
2022-09-29 25.24 25.32 24.24 24.62 4.2M
2022-09-28 26.14 26.35 24.77 24.78 4.0M
2022-09-27 26.59 26.85 25.68 26.29 4.4M
2022-09-26 25.40 27.05 24.53 26.13 5.8M
2022-09-23 25.99 26.32 24.75 25.30 4.1M
2022-09-22 25.74 26.88 25.72 25.98 4.4M
2022-09-21 26.96 26.98 25.48 26.10 3.9M
2022-09-20 25.69 27.78 25.39 26.43 5.6M
2022-09-19 25.76 26.16 25.11 25.26 3.3M
2022-09-16 26.60 26.78 25.73 25.77 3.3M
2022-09-15 28.35 28.43 25.71 26.38 7.5M
2022-09-14 28.92 29.37 27.50 28.05 6.1M
2022-09-13 29.52 29.91 28.80 29.21 3.7M
2022-09-09 30.44 30.60 29.30 29.56 3.7M
2022-09-08 30.54 31.17 30.00 30.36 3.5M
2022-09-07 30.10 31.67 29.88 30.50 5.9M
2022-09-06 28.19 30.83 28.01 30.22 6.8M
2022-09-05 28.04 28.49 27.35 28.15 3.7M
2022-09-02 27.35 28.28 26.69 27.80 3.9M
2022-09-01 27.85 27.91 27.01 27.18 3.5M
2022-08-31 29.27 29.33 27.25 27.52 5.6M
2022-08-30 30.00 30.35 28.71 29.05 6.0M
2022-08-29 30.47 31.02 29.97 30.44 2.4M
2022-08-26 30.40 31.42 30.00 30.64 4.0M
2022-08-25 30.94 31.13 29.76 30.14 4.6M
2022-08-24 32.85 33.98 30.68 30.81 7.8M
2022-08-23 32.85 33.75 32.16 32.52 4.1M
2022-08-22 31.80 33.06 31.25 33.02 5.5M
2022-08-19 33.09 33.18 31.69 31.80 6.8M
2022-08-18 34.20 34.89 32.71 33.25 8.7M
2022-08-17 33.25 35.21 32.96 34.20 8.1M
2022-08-16 32.91 34.05 32.61 33.42 6.7M
2022-08-15 31.53 33.96 31.08 33.17 10.2M
2022-08-12 32.85 32.90 30.93 31.50 11.4M
2022-08-11 33.92 34.14 32.64 32.90 6.9M
2022-08-10 35.22 35.57 33.22 33.65 6.7M
2022-08-09 36.41 36.66 35.05 35.37 5.4M
2022-08-08 35.57 36.95 34.75 36.43 4.7M
2022-08-05 37.02 37.07 34.28 35.96 11.2M
2022-08-04 39.27 40.54 36.25 37.00 9.0M
2022-08-03 38.19 40.99 37.24 39.70 10.2M
2022-08-02 36.42 39.42 36.15 37.99 10.5M
2022-08-01 39.33 39.50 36.73 37.82 14.8M
2022-07-29 46.04 46.32 40.81 40.81 9.5M
2022-07-28 41.85 45.34 40.71 45.34 10.9M
2022-07-27 39.21 42.07 38.85 41.22 5.7M
2022-07-26 40.48 40.53 38.07 39.62 4.3M
2022-07-25 39.21 40.69 38.93 40.53 3.6M
2022-07-22 40.71 40.78 38.57 39.59 5.1M
2022-07-21 40.96 42.49 40.53 40.60 5.5M
2022-07-20 42.20 42.84 40.82 41.79 5.3M
2022-07-19 40.62 43.92 39.68 42.57 9.1M
2022-07-18 41.08 42.64 39.87 40.92 7.7M
2022-07-15 40.94 42.71 40.19 41.08 8.5M
2022-07-14 37.16 40.74 36.42 40.74 6.5M
2022-07-13 36.67 37.76 36.42 37.04 3.3M
2022-07-12 36.89 38.04 36.35 36.40 4.5M
2022-07-11 36.89 36.99 35.55 36.52 6.5M
2022-07-08 39.66 39.94 36.65 37.44 8.5M
2022-07-07 39.00 41.12 38.58 40.03 6.0M
2022-07-06 37.57 40.55 37.14 39.15 6.0M
2022-07-05 38.21 39.14 37.10 38.25 5.5M
2022-07-04 39.59 40.16 37.77 38.86 8.0M
2022-07-01 39.36 39.82 38.09 39.48 4.8M
2022-06-30 37.54 40.33 37.25 39.27 8.6M
2022-06-29 40.08 40.08 37.47 37.53 13.8M
2022-06-28 41.29 42.85 40.94 41.64 6.2M
2022-06-27 43.27 43.72 41.12 41.78 9.0M
2022-06-24 42.14 44.56 40.71 43.72 10.4M
2022-06-23 41.47 44.64 41.31 43.57 10.2M
2022-06-22 39.99 42.82 39.72 40.78 11.5M
2022-06-21 40.72 41.07 38.71 40.62 14.7M
2022-06-20 41.42 44.99 40.15 41.89 17.7M
2022-06-17 36.78 40.92 35.97 40.92 14.6M
2022-06-16 34.28 37.20 33.92 37.20 14.8M
2022-06-15 33.49 35.48 33.49 33.82 12.2M
2022-06-14 33.21 33.89 31.67 33.28 11.7M
2022-06-13 33.85 35.08 32.50 34.02 18.5M
2022-06-10 30.64 33.92 30.57 33.92 12.8M
2022-06-09 31.19 32.00 30.29 30.84 12.9M
2022-06-08 31.27 32.70 30.63 31.94 15.8M
2022-06-07 33.17 33.92 30.78 31.21 21.3M
2022-06-06 33.84 35.12 32.35 33.85 17.3M
2022-06-02 32.44 34.65 32.44 34.28 25.1M
2022-06-01 31.75 32.61 30.29 31.50 14.1M
2022-05-31 29.14 31.74 28.92 31.74 12.2M
2022-05-30 28.63 29.20 27.98 28.85 11.0M
2022-05-27 29.14 30.21 27.82 28.49 12.0M
2022-05-26 27.83 30.21 26.89 29.64 21.7M
2022-05-25 28.57 29.14 25.63 28.57 27.9M
2022-05-24 32.47 32.47 27.92 28.47 28.3M
2022-05-23 29.28 29.52 29.10 29.52 5.1M
2022-05-20 24.63 26.83 24.54 26.83 9.1M
2022-05-19 23.52 25.25 22.86 24.39 12.8M
2022-05-18 22.12 24.16 21.80 24.16 14.3M
2022-05-17 20.02 22.22 20.00 21.96 12.5M
2022-05-16 19.95 21.46 19.95 20.20 11.5M
2022-05-13 19.43 19.62 18.94 19.51 4.9M
2022-05-12 19.42 19.71 18.93 19.28 5.6M
2022-05-11 19.50 20.20 19.05 19.56 11.5M
2022-05-10 16.78 18.93 16.76 18.93 5.1M
2022-05-09 17.23 17.93 16.93 17.21 4.4M
2022-05-06 17.49 17.70 17.00 17.07 5.2M
2022-05-05 25.60 25.60 24.55 25.13 4.4M
2022-04-29 24.21 25.58 23.88 25.52 4.0M
2022-04-28 24.10 25.20 23.71 23.85 4.8M
2022-04-27 21.90 24.01 21.52 24.01 4.0M
2022-04-26 22.69 23.33 21.50 21.83 3.8M
2022-04-25 24.60 24.87 22.98 22.98 4.4M
2022-04-22 25.44 26.65 24.99 25.53 2.8M
2022-04-21 27.69 27.95 25.90 26.03 2.3M
2022-04-20 28.84 28.84 27.48 27.65 2.3M
2022-04-19 29.30 29.76 28.45 28.91 2.4M
2022-04-18 27.92 29.23 27.21 29.02 3.9M
2022-04-15 28.85 29.00 26.98 27.87 6.6M
2022-04-14 30.79 31.08 28.93 29.19 4.3M
2022-04-13 30.65 31.38 30.15 30.71 1.6M
2022-04-12 30.55 31.23 30.00 30.99 2.4M
2022-04-11 33.19 33.25 30.39 30.54 2.6M
2022-04-08 32.69 33.78 32.00 33.33 2.2M
2022-04-07 33.19 33.50 32.47 32.75 1.7M
2022-04-06 34.16 34.68 33.33 33.53 1.9M
2022-04-01 34.00 34.94 33.93 34.87 2.0M
2022-03-31 34.99 35.32 33.73 34.52 2.8M
2022-03-30 34.95 36.16 34.34 35.40 3.8M
2022-03-29 35.28 36.35 34.06 34.67 3.7M
2022-03-28 36.60 38.47 34.51 35.58 4.8M
2022-03-25 36.20 36.99 35.00 35.24 2.4M
2022-03-24 36.38 37.40 36.10 36.42 3.8M
2022-03-23 36.00 36.68 35.35 36.46 2.6M
2022-03-22 36.50 37.30 35.20 35.95 3.0M
2022-03-21 35.42 37.05 34.80 36.10 4.9M
2022-03-18 37.96 37.96 35.33 35.42 8.1M
2022-03-17 36.81 36.81 35.25 36.81 6.4M
2022-03-16 33.46 33.46 33.40 33.46 1.1M
2022-03-15 32.72 32.80 30.41 30.42 3.1M
2022-03-14 33.33 33.73 32.00 32.62 2.6M
2022-03-11 34.36 34.36 32.93 33.74 2.3M
2022-03-10 35.10 35.28 33.73 34.37 3.8M
2022-03-09 35.51 35.97 32.31 33.89 3.4M
2022-03-08 38.00 38.28 34.93 35.48 5.5M
2022-03-07 39.12 39.25 37.41 37.92 2.7M
2022-03-04 39.59 40.99 38.89 39.20 2.9M
2022-03-03 41.00 41.00 39.85 39.95 2.0M
2022-03-02 41.18 41.28 39.96 40.82 2.2M
2022-03-01 40.82 41.65 40.66 41.18 2.1M
2022-02-28 39.94 41.20 39.18 40.65 2.3M
2022-02-25 39.32 41.40 39.32 39.86 2.5M
2022-02-24 40.03 40.93 38.26 38.98 2.9M
2022-02-23 38.19 41.83 38.17 40.60 4.4M
2022-02-22 38.29 38.80 37.81 38.19 2.0M
2022-02-21 38.64 39.24 38.07 38.52 1.8M
2022-02-18 39.42 40.36 38.82 39.02 3.0M
2022-02-17 39.00 40.20 38.57 39.77 2.5M
2022-02-16 39.40 40.15 38.40 39.01 3.5M
2022-02-15 36.47 39.20 36.33 38.96 5.7M
2022-02-14 37.00 38.28 36.33 36.47 4.0M
2022-02-11 39.22 40.27 37.79 37.80 6.1M
2022-02-10 45.78 46.50 41.47 41.47 7.4M
2022-02-09 45.00 46.80 44.03 46.08 4.0M
2022-02-08 45.80 45.98 42.55 44.87 3.8M
2022-02-07 46.40 48.00 44.20 45.32 6.9M
2022-01-28 46.98 48.79 43.00 44.51 10.0M
2022-01-27 43.50 46.98 43.50 46.98 11.0M
2022-01-26 41.01 42.92 40.00 42.71 2.9M
2022-01-25 41.67 43.18 40.30 40.72 2.1M
2022-01-24 39.58 42.33 39.46 42.05 3.3M
2022-01-21 40.66 42.00 39.02 40.12 3.5M
2022-01-20 44.90 45.26 40.04 40.90 4.4M
2022-01-19 44.50 47.00 44.36 44.45 4.1M
2022-01-18 45.40 46.68 44.00 44.35 3.4M
2022-01-17 43.27 46.26 42.81 45.00 4.1M
2022-01-14 42.28 43.70 41.19 43.26 2.5M
2022-01-13 42.14 43.30 41.02 42.68 2.0M
2022-01-12 41.91 43.68 40.53 42.14 2.5M
2022-01-11 43.61 43.64 41.36 41.52 2.0M
2022-01-10 42.35 44.09 41.45 43.29 2.5M
2022-01-07 42.22 43.99 41.68 42.34 3.0M
2022-01-06 44.05 44.06 41.16 42.37 3.6M
2022-01-05 44.83 45.28 43.40 44.04 3.7M
2022-01-04 45.02 46.12 44.46 45.00 3.5M