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 |
|---|
| 2025-08-01 | 8.67 | 8.67 | 0.00 | 0.00% | 8.63 | 8.78 | 45618 | 3968.41 | 1.51% |
| 2025-07-31 | 8.80 | 8.67 | -0.17 | -1.92% | 8.64 | 8.87 | 56752 | 4953.39 | 1.88% |
| 2025-07-30 | 8.65 | 8.84 | 0.15 | 1.73% | 8.65 | 8.92 | 79636 | 7017.78 | 2.64% |
| 2025-07-29 | 8.80 | 8.69 | -0.11 | -1.25% | 8.60 | 8.82 | 52499 | 4555.86 | 1.74% |
| 2025-07-28 | 8.84 | 8.80 | -0.04 | -0.45% | 8.74 | 8.88 | 62430 | 5493.82 | 2.07% |
| 2025-07-25 | 8.73 | 8.84 | 0.19 | 2.20% | 8.64 | 8.90 | 111659 | 9838.01 | 3.70% |
| 2025-07-24 | 8.52 | 8.65 | 0.14 | 1.65% | 8.46 | 8.65 | 56320 | 4827.59 | 1.87% |
| 2025-07-23 | 8.63 | 8.51 | -0.12 | -1.39% | 8.47 | 8.74 | 75016 | 6440.63 | 2.49% |
| 2025-07-22 | 8.47 | 8.63 | 0.13 | 1.53% | 8.44 | 8.66 | 89721 | 7665.57 | 2.98% |
| 2025-07-21 | 8.34 | 8.50 | 0.18 | 2.16% | 8.31 | 8.57 | 77821 | 6584.26 | 2.58% |
| 2025-07-18 | 8.32 | 8.32 | 0.03 | 0.36% | 8.27 | 8.36 | 32822 | 2728.99 | 1.09% |
| 2025-07-17 | 8.25 | 8.29 | 0.05 | 0.61% | 8.23 | 8.33 | 38101 | 3155.96 | 1.26% |
| 2025-07-16 | 8.11 | 8.24 | 0.14 | 1.73% | 8.10 | 8.28 | 57076 | 4682.60 | 1.89% |
| 2025-07-15 | 8.33 | 8.10 | -0.26 | -3.11% | 8.06 | 8.33 | 75056 | 6115.82 | 2.49% |
| 2025-07-14 | 8.42 | 8.36 | -0.04 | -0.48% | 8.34 | 8.44 | 39800 | 3334.00 | 1.32% |
| 2025-07-11 | 8.35 | 8.40 | 0.05 | 0.60% | 8.32 | 8.46 | 55805 | 4684.32 | 1.85% |
| 2025-07-10 | 8.33 | 8.35 | 0.03 | 0.36% | 8.28 | 8.38 | 41259 | 3437.19 | 1.37% |
| 2025-07-09 | 8.26 | 8.32 | 0.08 | 0.97% | 8.24 | 8.39 | 57362 | 4781.67 | 1.90% |
| 2025-07-08 | 8.20 | 8.24 | 0.03 | 0.37% | 8.16 | 8.25 | 39066 | 3208.74 | 1.30% |
| 2025-07-07 | 8.19 | 8.21 | 0.04 | 0.49% | 8.11 | 8.22 | 35839 | 2931.67 | 1.19% |
| 2025-07-04 | 8.18 | 8.17 | -0.03 | -0.37% | 8.14 | 8.22 | 31269 | 2555.15 | 1.04% |
| 2025-07-03 | 8.21 | 8.20 | 0.00 | 0.00% | 8.17 | 8.25 | 33963 | 2786.16 | 1.13% |
| 2025-07-02 | 8.12 | 8.20 | 0.06 | 0.74% | 8.09 | 8.21 | 49163 | 4013.64 | 1.63% |
| 2025-07-01 | 8.13 | 8.14 | -0.01 | -0.12% | 8.09 | 8.18 | 28047 | 2281.57 | 0.93% |
| 2025-06-30 | 8.13 | 8.15 | 0.01 | 0.12% | 8.11 | 8.16 | 24581 | 2000.38 | 0.82% |
| 2025-06-27 | 8.13 | 8.14 | 0.04 | 0.49% | 8.09 | 8.15 | 30976 | 2514.27 | 1.03% |
| 2025-06-26 | 8.14 | 8.10 | -0.02 | -0.25% | 8.09 | 8.17 | 31772 | 2581.08 | 1.05% |
| 2025-06-25 | 8.10 | 8.12 | 0.06 | 0.74% | 8.01 | 8.15 | 40977 | 3312.66 | 1.36% |
| 2025-06-24 | 8.00 | 8.06 | 0.06 | 0.75% | 7.97 | 8.09 | 36970 | 2980.72 | 1.23% |
| 2025-06-23 | 7.86 | 8.00 | 0.08 | 1.01% | 7.85 | 8.02 | 29368 | 2338.53 | 0.97% |
| 2025-06-20 | 7.98 | 7.92 | -0.08 | -1.00% | 7.90 | 8.06 | 37765 | 3006.14 | 1.25% |
| 2025-06-19 | 8.10 | 8.00 | -0.11 | -1.36% | 7.97 | 8.11 | 44447 | 3566.45 | 1.47% |
| 2025-06-18 | 8.24 | 8.11 | -0.14 | -1.70% | 8.10 | 8.25 | 59258 | 4826.06 | 1.97% |
| 2025-06-17 | 8.28 | 8.25 | -0.02 | -0.24% | 8.22 | 8.33 | 38374 | 3167.66 | 1.27% |
| 2025-06-16 | 8.27 | 8.27 | -0.01 | -0.12% | 8.25 | 8.33 | 38363 | 3175.66 | 1.27% |
| 2025-06-13 | 8.40 | 8.28 | -0.16 | -1.90% | 8.28 | 8.44 | 53243 | 4430.16 | 1.77% |
| 2025-06-12 | 8.49 | 8.44 | -0.09 | -1.06% | 8.38 | 8.52 | 52630 | 4438.20 | 1.75% |
| 2025-06-11 | 8.39 | 8.53 | 0.09 | 1.07% | 8.38 | 8.58 | 70158 | 5978.15 | 2.33% |
| 2025-06-10 | 8.51 | 8.44 | -0.06 | -0.71% | 8.31 | 8.52 | 56130 | 4721.26 | 1.86% |
| 2025-06-09 | 8.39 | 8.50 | 0.10 | 1.19% | 8.37 | 8.50 | 52266 | 4428.73 | 1.73% |
| 2025-06-06 | 8.35 | 8.40 | 0.05 | 0.60% | 8.33 | 8.43 | 42246 | 3545.95 | 1.40% |
| 2025-06-05 | 8.45 | 8.35 | -0.12 | -1.42% | 8.32 | 8.48 | 43058 | 3606.07 | 1.43% |
| 2025-06-04 | 8.41 | 8.47 | 0.04 | 0.47% | 8.33 | 8.47 | 54331 | 4569.45 | 1.80% |
| 2025-06-03 | 8.33 | 8.43 | 0.07 | 0.84% | 8.21 | 8.50 | 57108 | 4786.52 | 1.89% |
| 2025-05-30 | 8.31 | 8.36 | 0.03 | 0.36% | 8.29 | 8.49 | 65692 | 5517.12 | 2.18% |
| 2025-05-29 | 8.27 | 8.33 | 0.06 | 0.73% | 8.22 | 8.34 | 34274 | 2846.42 | 1.14% |
| 2025-05-28 | 8.36 | 8.27 | -0.09 | -1.08% | 8.25 | 8.36 | 22901 | 1898.24 | 0.76% |
| 2025-05-27 | 8.25 | 8.36 | 0.11 | 1.33% | 8.21 | 8.37 | 35723 | 2968.75 | 1.19% |
| 2025-05-26 | 8.26 | 8.25 | 0.03 | 0.36% | 8.20 | 8.28 | 27716 | 2284.80 | 0.92% |
| 2025-05-23 | 8.30 | 8.22 | -0.08 | -0.96% | 8.21 | 8.37 | 44008 | 3644.35 | 1.46% |
| 2025-05-22 | 8.49 | 8.30 | -0.19 | -2.24% | 8.30 | 8.49 | 58722 | 4907.62 | 1.95% |
| 2025-05-21 | 8.59 | 8.49 | -0.11 | -1.28% | 8.44 | 8.59 | 58926 | 4997.76 | 1.96% |
| 2025-05-20 | 8.45 | 8.60 | 0.13 | 1.53% | 8.45 | 8.60 | 94694 | 8087.34 | 3.14% |
| 2025-05-19 | 8.50 | 8.47 | 0.17 | 2.05% | 8.41 | 8.58 | 75667 | 6406.74 | 2.51% |
| 2025-05-16 | 8.35 | 8.30 | -0.06 | -0.72% | 8.23 | 8.36 | 48968 | 4056.97 | 1.62% |
| 2025-05-15 | 8.34 | 8.36 | 0.02 | 0.24% | 8.30 | 8.40 | 42684 | 3567.31 | 1.42% |
| 2025-05-14 | 8.40 | 8.34 | -0.04 | -0.48% | 8.25 | 8.40 | 50810 | 4229.03 | 1.69% |
| 2025-05-13 | 8.42 | 8.38 | -0.01 | -0.12% | 8.36 | 8.46 | 41271 | 3465.85 | 1.37% |
| 2025-05-12 | 8.44 | 8.39 | 0.01 | 0.12% | 8.28 | 8.44 | 47234 | 3936.34 | 1.57% |
| 2025-05-09 | 8.48 | 8.38 | -0.10 | -1.18% | 8.36 | 8.52 | 45540 | 3831.29 | 1.51% |
| 2025-05-08 | 8.42 | 8.48 | 0.00 | 0.00% | 8.36 | 8.59 | 40493 | 3419.39 | 1.34% |
| 2025-05-07 | 8.36 | 8.48 | 0.15 | 1.80% | 8.35 | 8.59 | 72834 | 6156.81 | 2.42% |
| 2025-05-06 | 8.27 | 8.33 | 0.13 | 1.59% | 8.20 | 8.33 | 49120 | 4056.71 | 1.63% |
| 2025-04-30 | 8.28 | 8.20 | -0.03 | -0.36% | 8.20 | 8.37 | 46696 | 3856.48 | 1.55% |
| 2025-04-29 | 8.19 | 8.23 | 0.03 | 0.37% | 8.14 | 8.26 | 64636 | 5306.52 | 2.14% |
| 2025-04-28 | 8.45 | 8.20 | -0.58 | -6.61% | 8.20 | 8.47 | 127663 | 10614.72 | 4.24% |
| 2025-04-25 | 8.80 | 8.78 | 0.00 | 0.00% | 8.76 | 8.85 | 50115 | 4411.81 | 1.66% |
| 2025-04-24 | 8.76 | 8.78 | -0.02 | -0.23% | 8.73 | 8.95 | 76853 | 6811.29 | 2.55% |
| 2025-04-23 | 8.95 | 8.80 | -0.20 | -2.22% | 8.78 | 8.99 | 91950 | 8131.73 | 3.05% |
| 2025-04-22 | 9.08 | 9.00 | -0.04 | -0.44% | 8.88 | 9.08 | 77980 | 7002.19 | 2.59% |
| 2025-04-21 | 8.95 | 9.04 | 0.09 | 1.01% | 8.86 | 9.06 | 64821 | 5805.04 | 2.15% |
| 2025-04-18 | 9.25 | 8.95 | -0.30 | -3.24% | 8.88 | 9.27 | 135863 | 12251.40 | 4.51% |
| 2025-04-17 | 9.45 | 9.25 | -0.31 | -3.24% | 9.24 | 9.49 | 139933 | 13059.15 | 4.64% |
| 2025-04-16 | 9.76 | 9.56 | -0.27 | -2.75% | 9.48 | 9.91 | 161167 | 15584.18 | 5.35% |
| 2025-04-15 | 9.73 | 9.83 | 0.07 | 0.72% | 9.54 | 9.87 | 169238 | 16397.04 | 5.61% |
| 2025-04-14 | 9.49 | 9.76 | 0.23 | 2.41% | 9.42 | 9.77 | 194694 | 18723.36 | 6.46% |
| 2025-04-11 | 9.85 | 9.53 | -0.48 | -4.80% | 9.46 | 9.89 | 217091 | 20828.94 | 7.20% |
| 2025-04-10 | 9.65 | 10.01 | -0.03 | -0.30% | 9.60 | 10.19 | 286449 | 28521.95 | 9.50% |
| 2025-04-09 | 10.15 | 10.04 | -0.21 | -2.05% | 9.60 | 10.65 | 404555 | 40722.63 | 13.42% |
| 2025-04-08 | 9.12 | 10.25 | 0.93 | 9.98% | 9.12 | 10.25 | 400770 | 39057.51 | 13.30% |
深证大盘股票行情在线 K线走势图
