民和股份（002234）历史行情
以下为民和股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 7.950 | 7.800 | 8.020 | 7.780 | -0.120 | -1.515% | 457.39万 | 0.36亿 | 1.518% |
| 2026-10-07 | 7.850 | 7.920 | 8.180 | 7.850 | -0.010 | -0.126% | 324.79万 | 0.26亿 | 1.078% |
| 2026-10-06 | 7.850 | 7.920 | 8.180 | 7.850 | -0.010 | -0.126% | 324.79万 | 0.26亿 | 1.078% |
| 2026-10-05 | 7.850 | 7.920 | 8.180 | 7.850 | -0.010 | -0.126% | 324.79万 | 0.26亿 | 1.078% |
| 2026-10-02 | 7.850 | 7.920 | 8.180 | 7.850 | -0.010 | -0.126% | 324.79万 | 0.26亿 | 1.078% |
| 2026-10-01 | 7.850 | 7.920 | 8.180 | 7.850 | -0.010 | -0.126% | 324.79万 | 0.26亿 | 1.078% |
| 2026-09-30 | 7.850 | 7.920 | 8.180 | 7.850 | -0.010 | -0.126% | 3.25万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.950 | 7.930 | 7.970 | 7.760 | 0.120 | 1.536% | 4.38万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.720 | 7.810 | 7.880 | 7.650 | 0.060 | 0.774% | 5.62万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.810 | 7.750 | 7.910 | 7.700 | -0.080 | -1.022% | 410.68万 | 0.32亿 | 1.363% |
| 2026-09-24 | 7.810 | 7.750 | 7.910 | 7.700 | -0.080 | -1.022% | 4.11万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.920 | 7.830 | 7.940 | 7.820 | -0.110 | -1.385% | 3.03万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.950 | 7.940 | 8.020 | 7.780 | -0.010 | -0.126% | 4.45万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.790 | 7.950 | 7.960 | 7.730 | 0.160 | 2.054% | 4.99万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.920 | 7.790 | 7.950 | 7.730 | -0.100 | -1.267% | 5.53万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.810 | 7.890 | 8.030 | 7.780 | 0.100 | 1.284% | 5.63万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.800 | 7.790 | 8.000 | 7.660 | -0.050 | -0.638% | 7.49万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.960 | 7.840 | 7.980 | 7.820 | -0.120 | -1.508% | 4.75万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.050 | 7.960 | 8.120 | 7.870 | -0.140 | -1.728% | 6.55万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.310 | 8.100 | 8.360 | 8.060 | -0.240 | -2.878% | 4.97万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.560 | 8.340 | 8.580 | 8.330 | -0.220 | -2.570% | 6.08万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.430 | 8.560 | 8.650 | 8.360 | 0.090 | 1.063% | 7.83万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.510 | 8.470 | 8.680 | 8.430 | -0.050 | -0.587% | 7.84万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.340 | 8.520 | 8.570 | 8.320 | 0.180 | 2.158% | 8.23万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.010 | 8.340 | 8.450 | 8.000 | 0.350 | 4.380% | 9.12万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.160 | 7.990 | 8.220 | 7.980 | -0.170 | -2.083% | 4.47万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.270 | 8.160 | 8.380 | 8.120 | -0.180 | -2.158% | 5.24万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.230 | 8.340 | 8.450 | 8.190 | 0.100 | 1.214% | 6.00万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.140 | 8.240 | 8.350 | 8.140 | 0.000 | 0.000% | 6.38万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.090 | 8.240 | 8.270 | 8.030 | 0.140 | 1.728% | 5.43万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.000 | 8.100 | 8.120 | 7.950 | 0.080 | 0.998% | 4.42万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.950 | 8.020 | 8.120 | 7.950 | 0.020 | 0.250% | 4.62万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.760 | 8.000 | 8.010 | 7.760 | 0.190 | 2.433% | 6.50万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.910 | 7.810 | 8.010 | 7.730 | -0.130 | -1.637% | 7.86万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.830 | 7.940 | 8.370 | 7.830 | 0.110 | 1.405% | 13.15万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.610 | 7.830 | 7.870 | 7.510 | 0.310 | 4.122% | 8.54万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.720 | 7.520 | 7.740 | 7.510 | -0.190 | -2.464% | 6.69万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.600 | 7.710 | 7.750 | 7.600 | 0.080 | 1.048% | 5.90万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.630 | 7.630 | 7.730 | 7.560 | 0.000 | 0.000% | 4.88万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.750 | 7.630 | 7.800 | 7.540 | -0.110 | -1.421% | 5.17万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.950 | 7.740 | 7.980 | 7.690 | -0.090 | -1.149% | 5.47万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.830 | 7.830 | 7.850 | 7.650 | -0.020 | -0.255% | 10.39万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.790 | 7.850 | 8.260 | 7.730 | -0.040 | -0.507% | 19.71万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.280 | 7.890 | 7.940 | 7.280 | 0.650 | 8.978% | 18.41万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.230 | 7.240 | 7.260 | 7.100 | -0.020 | -0.275% | 3.65万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.160 | 7.260 | 7.270 | 7.130 | 0.080 | 1.114% | 4.17万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.150 | 7.180 | 7.240 | 7.090 | 0.060 | 0.843% | 3.54万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.200 | 7.120 | 7.250 | 7.090 | -0.070 | -0.974% | 4.57万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.040 | 7.190 | 7.240 | 7.030 | 0.150 | 2.131% | 4.33万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.890 | 7.040 | 7.140 | 6.880 | 0.150 | 2.177% | 5.04万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.910 | 6.890 | 7.030 | 6.840 | -0.010 | -0.145% | 4.58万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.800 | 6.900 | 6.980 | 6.800 | 0.070 | 1.025% | 3.96万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.820 | 6.830 | 6.900 | 6.750 | 0.020 | 0.294% | 3.11万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.760 | 6.810 | 6.840 | 6.710 | 0.080 | 1.189% | 3.27万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.930 | 6.730 | 7.000 | 6.710 | -0.280 | -3.994% | 4.35万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.880 | 7.010 | 7.010 | 6.740 | 0.230 | 3.392% | 5.56万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.790 | 6.780 | 6.900 | 6.720 | -0.070 | -1.022% | 4.01万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.000 | 6.850 | 7.000 | 6.690 | -0.150 | -2.143% | 7.54万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.190 | 7.000 | 7.320 | 6.950 | -0.190 | -2.643% | 6.63万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.340 | 7.190 | 7.430 | 7.110 | -0.150 | -2.044% | 6.42万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.310 | 7.340 | 7.440 | 7.240 | -0.020 | -0.272% | 5.17万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.200 | 7.360 | 7.440 | 7.150 | 0.160 | 2.222% | 6.91万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.160 | 7.200 | 7.220 | 6.990 | 0.050 | 0.699% | 6.20万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.130 | 7.150 | 7.250 | 7.080 | -0.040 | -0.556% | 6.23万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.960 | 7.190 | 7.300 | 6.860 | 0.210 | 3.009% | 7.59万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.040 | 6.980 | 7.130 | 6.890 | -0.090 | -1.273% | 4.95万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.080 | 7.070 | 7.140 | 6.880 | -0.020 | -0.282% | 7.67万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.290 | 7.090 | 7.290 | 7.050 | -0.190 | -2.610% | 7.25万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.090 | 7.280 | 7.310 | 7.070 | 0.190 | 2.680% | 9.50万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.990 | 7.090 | 7.190 | 6.900 | 0.100 | 1.431% | 9.81万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.840 | 6.990 | 7.140 | 6.750 | 0.140 | 2.044% | 12.69万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.800 | 6.850 | 6.980 | 6.550 | 0.440 | 6.864% | 13.53万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.580 | 6.410 | 6.580 | 6.310 | -0.170 | -2.584% | 4.49万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.500 | 6.580 | 6.620 | 6.300 | 0.070 | 1.075% | 4.93万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.550 | 6.510 | 6.680 | 6.480 | -0.080 | -1.214% | 4.50万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.600 | 6.590 | 6.680 | 6.490 | -0.050 | -0.753% | 4.37万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.880 | 6.640 | 6.950 | 6.610 | -0.250 | -3.628% | 5.00万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.780 | 6.890 | 7.020 | 6.750 | 0.050 | 0.731% | 5.15万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.630 | 6.840 | 6.850 | 6.510 | 0.140 | 2.090% | 6.06万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.800 | 6.700 | 6.820 | 6.590 | -0.090 | -1.325% | 4.83万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.060 | 6.790 | 7.070 | 6.740 | -0.290 | -4.096% | 8.46万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.090 | 7.080 | 7.120 | 6.920 | -0.010 | -0.141% | 5.57万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.220 | 7.090 | 7.290 | 7.040 | -0.090 | -1.253% | 6.96万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.140 | 7.180 | 7.250 | 6.970 | 0.130 | 1.844% | 8.36万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.030 | 7.050 | 7.260 | 6.900 | 0.100 | 1.439% | 9.86万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.910 | 6.950 | 7.280 | 6.860 | -0.030 | -0.430% | 8.65万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.280 | 6.980 | 7.280 | 6.910 | -0.290 | -3.989% | 11.95万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.200 | 7.270 | 7.800 | 7.150 | 0.100 | 1.395% | 14.64万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.160 | 7.170 | 7.330 | 7.050 | -0.050 | -0.693% | 6.83万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.510 | 7.220 | 7.750 | 7.150 | -0.250 | -3.347% | 10.93万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.560 | 7.470 | 7.560 | 7.310 | -0.080 | -1.060% | 7.29万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.820 | 7.550 | 7.950 | 7.500 | -0.420 | -5.270% | 11.97万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.360 | 7.970 | 8.080 | 7.310 | 0.610 | 8.288% | 14.69万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.450 | 7.360 | 7.480 | 7.330 | -0.080 | -1.075% | 6.43万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.560 | 7.440 | 7.570 | 7.280 | -0.090 | -1.195% | 5.48万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.650 | 7.530 | 7.720 | 7.460 | -0.120 | -1.569% | 6.08万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.780 | 7.650 | 7.790 | 7.570 | -0.130 | -1.671% | 5.62万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.800 | 7.780 | 7.880 | 7.680 | -0.020 | -0.256% | 4.67万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.860 | 7.800 | 7.900 | 7.650 | 0.060 | 0.775% | 6.26万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.870 | 7.740 | 8.140 | 7.730 | -0.090 | -1.149% | 10.39万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.000 | 7.830 | 8.000 | 7.770 | -0.170 | -2.125% | 8.23万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.250 | 8.000 | 8.330 | 7.890 | -0.170 | -2.081% | 11.88万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.340 | 8.170 | 8.380 | 7.960 | -0.220 | -2.622% | 15.36万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.510 | 8.390 | 8.580 | 8.230 | -0.210 | -2.442% | 13.65万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.250 | 8.600 | 8.970 | 8.140 | 0.380 | 4.623% | 16.52万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.280 | 8.220 | 8.280 | 8.110 | 0.010 | 0.122% | 6.27万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.440 | 8.210 | 8.460 | 8.140 | -0.240 | -2.840% | 9.19万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.530 | 8.450 | 8.580 | 8.400 | -0.060 | -0.705% | 6.00万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.550 | 8.510 | 8.630 | 8.410 | 0.000 | 0.000% | 5.54万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.720 | 8.510 | 8.780 | 8.480 | -0.200 | -2.296% | 6.35万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.750 | 8.710 | 8.770 | 8.610 | 0.060 | 0.694% | 5.74万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.700 | 8.650 | 8.760 | 8.620 | 0.000 | 0.000% | 3.78万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.510 | 8.650 | 8.780 | 8.450 | 0.140 | 1.645% | 6.73万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.510 | 8.510 | 8.610 | 8.370 | 0.000 | 0.000% | 5.25万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.540 | 8.510 | 8.550 | 8.240 | -0.110 | -1.276% | 8.96万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.650 | 8.620 | 8.720 | 8.500 | -0.070 | -0.806% | 4.97万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.770 | 8.690 | 8.770 | 8.500 | -0.100 | -1.138% | 5.58万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.860 | 8.790 | 8.980 | 8.750 | -0.050 | -0.566% | 6.28万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.630 | 8.840 | 9.110 | 8.580 | 0.210 | 2.433% | 9.94万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.590 | 8.630 | 8.650 | 8.450 | 0.060 | 0.700% | 4.01万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.760 | 8.570 | 8.760 | 8.520 | -0.180 | -2.057% | 5.13万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.660 | 8.750 | 8.810 | 8.580 | 0.090 | 1.039% | 4.70万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.720 | 8.660 | 8.730 | 8.520 | -0.020 | -0.230% | 4.91万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.640 | 8.680 | 8.720 | 8.510 | 0.120 | 1.402% | 7.11万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.390 | 8.560 | 8.590 | 8.340 | 0.190 | 2.270% | 5.68万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.370 | 8.370 | 8.480 | 8.320 | 0.000 | 0.000% | 4.74万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.470 | 8.360 | 8.580 | 8.310 | 0.000 | 0.000% | 5.81万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.430 | 8.480 | 8.480 | 8.310 | 0.000 | 0.000% | 6.45万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.030 | 8.380 | 8.480 | 7.950 | 0.000 | 0.000% | 9.88万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.320 | 7.960 | 8.330 | 7.920 | 0.000 | 0.000% | 7.63万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.270 | 8.310 | 8.440 | 8.180 | 0.000 | 0.000% | 6.37万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.310 | 8.270 | 8.350 | 8.170 | 0.000 | 0.000% | 4.99万 | 0.00亿 | 0.000% |