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 |
|---|
| 2025-12-17 | 8.53 | 8.45 | -0.01 | -0.12% | 8.35 | 8.56 | 53728 | 4529.37 | 1.78% |
| 2025-12-16 | 8.53 | 8.46 | -0.07 | -0.82% | 8.45 | 8.71 | 63899 | 5454.00 | 2.12% |
| 2025-12-15 | 8.46 | 8.53 | -0.08 | -0.93% | 8.37 | 8.61 | 75022 | 6376.39 | 2.49% |
| 2025-12-12 | 8.55 | 8.61 | 0.08 | 0.94% | 8.42 | 8.62 | 99648 | 8516.11 | 3.31% |
| 2025-12-11 | 9.05 | 8.53 | -0.47 | -5.22% | 8.49 | 9.05 | 143870 | 12452.44 | 4.77% |
| 2025-12-10 | 9.10 | 9.00 | -0.07 | -0.77% | 8.98 | 9.15 | 41892 | 3788.48 | 1.39% |
| 2025-12-09 | 9.09 | 9.07 | -0.06 | -0.66% | 9.03 | 9.19 | 37396 | 3406.80 | 1.24% |
| 2025-12-08 | 9.21 | 9.13 | -0.02 | -0.22% | 9.05 | 9.25 | 50780 | 4634.32 | 1.68% |
| 2025-12-05 | 9.04 | 9.15 | 0.15 | 1.67% | 8.93 | 9.18 | 39226 | 3566.94 | 1.30% |
| 2025-12-04 | 9.30 | 9.00 | -0.22 | -2.39% | 8.99 | 9.30 | 47264 | 4278.90 | 1.57% |
| 2025-12-03 | 9.34 | 9.22 | -0.07 | -0.75% | 9.15 | 9.37 | 49921 | 4629.92 | 1.66% |
| 2025-12-02 | 9.41 | 9.29 | -0.12 | -1.28% | 9.23 | 9.42 | 47995 | 4462.30 | 1.59% |
| 2025-12-01 | 9.55 | 9.41 | -0.14 | -1.47% | 9.39 | 9.65 | 74979 | 7098.75 | 2.49% |
| 2025-11-28 | 9.14 | 9.55 | 0.36 | 3.92% | 9.03 | 9.60 | 81168 | 7602.85 | 2.69% |
| 2025-11-27 | 9.08 | 9.19 | 0.13 | 1.43% | 9.08 | 9.45 | 62651 | 5793.45 | 2.08% |
| 2025-11-26 | 9.11 | 9.06 | -0.09 | -0.98% | 9.03 | 9.25 | 48212 | 4399.06 | 1.60% |
| 2025-11-25 | 9.10 | 9.15 | 0.10 | 1.10% | 9.00 | 9.25 | 63023 | 5760.74 | 2.09% |
| 2025-11-24 | 9.01 | 9.05 | 0.13 | 1.46% | 8.96 | 9.18 | 62965 | 5711.20 | 2.09% |
| 2025-11-21 | 9.29 | 8.92 | -0.37 | -3.98% | 8.90 | 9.38 | 75929 | 6888.75 | 2.52% |
| 2025-11-20 | 9.48 | 9.29 | -0.16 | -1.69% | 9.21 | 9.50 | 54303 | 5057.42 | 1.80% |
| 2025-11-19 | 9.55 | 9.45 | -0.03 | -0.32% | 9.30 | 9.55 | 69113 | 6499.82 | 2.29% |
| 2025-11-18 | 9.66 | 9.48 | -0.18 | -1.86% | 9.40 | 9.72 | 64344 | 6106.88 | 2.13% |
| 2025-11-17 | 9.73 | 9.66 | 0.00 | 0.00% | 9.54 | 9.78 | 49792 | 4795.54 | 1.65% |
| 2025-11-14 | 9.58 | 9.66 | 0.07 | 0.73% | 9.58 | 9.73 | 54942 | 5310.11 | 1.82% |
| 2025-11-13 | 9.58 | 9.59 | 0.03 | 0.31% | 9.41 | 9.62 | 55418 | 5280.95 | 1.84% |
| 2025-11-12 | 9.65 | 9.56 | -0.07 | -0.73% | 9.50 | 9.74 | 68117 | 6523.39 | 2.26% |
| 2025-11-11 | 9.44 | 9.63 | 0.19 | 2.01% | 9.37 | 9.64 | 76996 | 7333.52 | 2.55% |
| 2025-11-10 | 9.28 | 9.44 | 0.16 | 1.72% | 9.24 | 9.45 | 62473 | 5859.63 | 2.07% |
| 2025-11-07 | 9.16 | 9.28 | 0.10 | 1.09% | 9.14 | 9.38 | 62033 | 5772.85 | 2.06% |
| 2025-11-06 | 9.24 | 9.18 | -0.02 | -0.22% | 9.15 | 9.26 | 44643 | 4111.82 | 1.48% |
| 2025-11-05 | 9.10 | 9.20 | 0.04 | 0.44% | 9.06 | 9.23 | 50637 | 4648.44 | 1.68% |
| 2025-11-04 | 9.17 | 9.16 | 0.00 | 0.00% | 9.09 | 9.23 | 54034 | 4948.99 | 1.79% |
| 2025-11-03 | 9.06 | 9.16 | 0.15 | 1.66% | 9.03 | 9.19 | 58622 | 5358.07 | 1.94% |
| 2025-10-31 | 8.98 | 9.01 | 0.03 | 0.33% | 8.95 | 9.08 | 44694 | 4027.44 | 1.48% |
| 2025-10-30 | 8.99 | 8.98 | 0.00 | 0.00% | 8.91 | 9.12 | 47875 | 4321.35 | 1.59% |
| 2025-10-29 | 9.05 | 8.98 | -0.05 | -0.55% | 8.86 | 9.05 | 58802 | 5264.36 | 1.95% |
| 2025-10-28 | 9.11 | 9.03 | -0.08 | -0.88% | 8.99 | 9.13 | 55830 | 5048.75 | 1.85% |
| 2025-10-27 | 8.85 | 9.11 | 0.26 | 2.94% | 8.84 | 9.29 | 128042 | 11659.78 | 4.25% |
| 2025-10-24 | 8.90 | 8.85 | 0.01 | 0.11% | 8.82 | 8.98 | 64335 | 5719.74 | 2.13% |
| 2025-10-23 | 8.64 | 8.84 | 0.15 | 1.73% | 8.64 | 8.85 | 59235 | 5199.62 | 1.97% |
| 2025-10-22 | 8.69 | 8.69 | 0.00 | 0.00% | 8.65 | 8.76 | 35693 | 3106.53 | 1.18% |
| 2025-10-21 | 8.50 | 8.69 | 0.19 | 2.24% | 8.46 | 8.70 | 49687 | 4280.23 | 1.65% |
| 2025-10-20 | 8.48 | 8.50 | 0.08 | 0.95% | 8.39 | 8.51 | 27520 | 2327.42 | 0.91% |
| 2025-10-17 | 8.51 | 8.42 | -0.06 | -0.71% | 8.41 | 8.54 | 35867 | 3036.27 | 1.19% |
| 2025-10-16 | 8.64 | 8.48 | -0.12 | -1.40% | 8.46 | 8.64 | 42557 | 3627.44 | 1.41% |
| 2025-10-15 | 8.59 | 8.60 | 0.03 | 0.35% | 8.49 | 8.64 | 36334 | 3123.10 | 1.21% |
| 2025-10-14 | 8.56 | 8.57 | 0.04 | 0.47% | 8.50 | 8.66 | 47808 | 4103.65 | 1.59% |
| 2025-10-13 | 8.45 | 8.53 | -0.04 | -0.47% | 8.43 | 8.57 | 45162 | 3835.24 | 1.50% |
| 2025-10-10 | 8.37 | 8.57 | 0.18 | 2.15% | 8.37 | 8.62 | 58236 | 4974.57 | 1.93% |
| 2025-10-09 | 8.43 | 8.39 | -0.05 | -0.59% | 8.29 | 8.44 | 42950 | 3583.96 | 1.42% |
| 2025-09-30 | 8.47 | 8.44 | -0.03 | -0.35% | 8.40 | 8.49 | 33176 | 2801.58 | 1.10% |
| 2025-09-29 | 8.51 | 8.47 | -0.04 | -0.47% | 8.26 | 8.55 | 46578 | 3907.97 | 1.55% |
| 2025-09-26 | 8.50 | 8.51 | 0.01 | 0.12% | 8.43 | 8.63 | 39526 | 3380.13 | 1.31% |
| 2025-09-25 | 8.62 | 8.50 | -0.11 | -1.28% | 8.46 | 8.62 | 42270 | 3598.95 | 1.40% |
| 2025-09-24 | 8.44 | 8.61 | 0.13 | 1.53% | 8.39 | 8.65 | 49980 | 4281.06 | 1.66% |
| 2025-09-23 | 8.57 | 8.48 | -0.09 | -1.05% | 8.36 | 8.57 | 46697 | 3941.19 | 1.55% |
| 2025-09-22 | 8.56 | 8.57 | 0.00 | 0.00% | 8.47 | 8.60 | 36755 | 3131.97 | 1.22% |
| 2025-09-19 | 8.63 | 8.57 | -0.05 | -0.58% | 8.53 | 8.65 | 41521 | 3567.48 | 1.38% |
| 2025-09-18 | 8.85 | 8.62 | -0.22 | -2.49% | 8.56 | 8.87 | 79705 | 6932.73 | 2.64% |
| 2025-09-17 | 8.91 | 8.84 | -0.09 | -1.01% | 8.80 | 8.99 | 60508 | 5355.26 | 2.01% |
| 2025-09-16 | 9.13 | 8.93 | -0.21 | -2.30% | 8.83 | 9.14 | 88156 | 7859.11 | 2.92% |
| 2025-09-15 | 9.01 | 9.14 | 0.13 | 1.44% | 8.93 | 9.15 | 78868 | 7154.03 | 2.62% |
| 2025-09-12 | 9.10 | 9.01 | -0.15 | -1.64% | 9.00 | 9.17 | 70267 | 6369.04 | 2.33% |
| 2025-09-11 | 9.05 | 9.16 | 0.11 | 1.22% | 9.01 | 9.18 | 96245 | 8779.05 | 3.19% |
| 2025-09-10 | 8.97 | 9.05 | 0.10 | 1.12% | 8.93 | 9.09 | 63056 | 5684.55 | 2.09% |
| 2025-09-09 | 8.98 | 8.95 | -0.03 | -0.33% | 8.92 | 9.08 | 95580 | 8587.84 | 3.17% |
| 2025-09-08 | 8.74 | 8.98 | 0.27 | 3.10% | 8.65 | 8.99 | 94355 | 8402.25 | 3.13% |
| 2025-09-05 | 8.75 | 8.71 | -0.01 | -0.11% | 8.58 | 8.77 | 67641 | 5869.63 | 2.24% |
| 2025-09-04 | 8.50 | 8.72 | 0.22 | 2.59% | 8.47 | 8.87 | 114758 | 10012.44 | 3.81% |
| 2025-09-03 | 8.82 | 8.50 | -0.28 | -3.19% | 8.48 | 8.85 | 71250 | 6136.89 | 2.36% |
| 2025-09-02 | 8.75 | 8.78 | 0.03 | 0.34% | 8.68 | 8.84 | 63641 | 5585.89 | 2.11% |
| 2025-09-01 | 8.72 | 8.75 | 0.01 | 0.11% | 8.63 | 8.84 | 59220 | 5183.65 | 1.96% |
| 2025-08-29 | 8.79 | 8.74 | -0.04 | -0.46% | 8.70 | 8.90 | 69029 | 6068.47 | 2.29% |
| 2025-08-28 | 8.95 | 8.78 | -0.14 | -1.57% | 8.60 | 9.00 | 114703 | 10062.69 | 3.81% |
| 2025-08-27 | 9.16 | 8.92 | -0.30 | -3.25% | 8.92 | 9.18 | 126630 | 11456.11 | 4.20% |
| 2025-08-26 | 8.95 | 9.22 | 0.27 | 3.02% | 8.89 | 9.32 | 193314 | 17644.63 | 6.41% |
| 2025-08-25 | 8.92 | 8.95 | 0.02 | 0.22% | 8.84 | 8.99 | 89437 | 7982.69 | 2.97% |
| 2025-08-22 | 9.04 | 8.93 | -0.11 | -1.22% | 8.79 | 9.06 | 109881 | 9743.47 | 3.65% |
| 2025-08-21 | 9.01 | 9.04 | 0.04 | 0.44% | 8.98 | 9.13 | 89617 | 8112.71 | 2.97% |
| 2025-08-20 | 9.02 | 9.00 | -0.02 | -0.22% | 8.97 | 9.05 | 54158 | 4872.86 | 1.80% |
深证大盘股票行情在线 K线走势图
民和股份(002234)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
