和胜股份（002824）历史行情

以下为和胜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
2026-10-09	22.910	22.300	22.980	20.880	-0.600	-2.620%	1,586.83万	3.47亿	7.016%
2026-10-08	24.160	22.900	24.500	22.620	-1.260	-5.215%	11.70万	0.00亿	0.000%
2026-10-07	25.250	24.160	25.500	23.880	-1.070	-4.241%	974.38万	2.38亿	4.308%
2026-10-06	25.250	24.160	25.500	23.880	-1.070	-4.241%	974.38万	2.38亿	4.308%
2026-10-05	25.250	24.160	25.500	23.880	-1.070	-4.241%	974.38万	2.38亿	4.308%
2026-10-02	25.250	24.160	25.500	23.880	-1.070	-4.241%	974.38万	2.38亿	4.308%
2026-10-01	25.250	24.160	25.500	23.880	-1.070	-4.241%	974.38万	2.38亿	4.308%
2026-09-30	25.250	24.160	25.500	23.880	-1.070	-4.241%	9.74万	0.00亿	0.000%
2026-09-29	25.300	25.230	25.670	24.880	0.030	0.119%	9.38万	0.00亿	0.000%
2026-09-28	27.200	25.200	27.330	25.120	-2.020	-7.421%	14.09万	0.00亿	0.000%
2026-09-27	28.460	27.220	28.890	27.170	-1.310	-4.592%	1,640.37万	4.53亿	7.253%
2026-09-24	28.460	27.220	28.890	27.170	-1.310	-4.592%	16.40万	0.00亿	0.000%
2026-09-23	28.500	28.530	28.960	28.300	-0.150	-0.523%	11.46万	0.00亿	0.000%
2026-09-22	29.380	28.680	29.680	28.590	-0.480	-1.646%	18.87万	0.00亿	0.000%
2026-09-21	28.770	29.160	30.000	28.200	0.790	2.785%	27.90万	0.00亿	0.000%
2026-09-18	29.530	28.370	30.100	27.670	-1.310	-4.414%	39.24万	0.00亿	0.000%
2026-09-17	28.510	29.680	30.900	27.370	1.590	5.660%	51.83万	0.00亿	0.000%
2026-09-16	25.540	28.090	28.090	25.380	2.550	9.984%	22.93万	0.00亿	0.000%
2026-09-15	23.580	25.540	25.800	23.500	1.720	7.221%	27.14万	0.00亿	0.000%
2026-09-14	23.270	23.820	23.910	22.820	0.250	1.061%	9.18万	0.00亿	0.000%
2026-09-11	23.810	23.570	23.840	22.490	-0.640	-2.644%	17.04万	0.00亿	0.000%
2026-09-10	24.750	24.210	24.990	24.130	-0.800	-3.199%	15.89万	0.00亿	0.000%
2026-09-09	25.310	25.010	26.240	24.860	-0.550	-2.152%	16.76万	0.00亿	0.000%
2026-09-08	26.730	25.560	26.800	25.480	-1.300	-4.840%	22.52万	0.00亿	0.000%
2026-09-07	25.800	26.860	27.150	25.560	1.200	4.677%	21.31万	0.00亿	0.000%
2026-09-04	27.600	25.660	27.680	25.300	-1.500	-5.523%	27.46万	0.00亿	0.000%
2026-09-03	26.530	27.160	27.870	25.590	1.490	5.804%	29.52万	0.00亿	0.000%
2026-09-02	24.870	25.670	26.000	24.510	0.660	2.639%	18.26万	0.00亿	0.000%
2026-09-01	26.490	25.010	26.500	24.950	-1.500	-5.658%	18.86万	0.00亿	0.000%
2026-08-31	25.800	26.510	26.880	25.560	0.380	1.454%	17.33万	0.00亿	0.000%
2026-08-28	26.900	26.130	27.750	26.020	-0.550	-2.061%	27.70万	0.00亿	0.000%
2026-08-27	24.410	26.680	26.680	24.190	2.430	10.021%	23.50万	0.00亿	0.000%
2026-08-26	25.260	24.250	25.710	24.130	-1.020	-4.036%	22.80万	0.00亿	0.000%
2026-08-25	23.800	25.270	25.500	23.350	1.290	5.379%	20.49万	0.00亿	0.000%
2026-08-24	23.950	23.980	24.350	23.160	0.030	0.125%	13.48万	0.00亿	0.000%
2026-08-21	23.840	23.950	25.000	23.070	-0.010	-0.042%	13.95万	0.00亿	0.000%
2026-08-20	24.400	23.960	25.450	23.760	0.400	1.698%	18.77万	0.00亿	0.000%
2026-08-19	24.430	23.560	25.340	23.400	-2.010	-7.861%	14.56万	0.00亿	0.000%
2026-08-18	25.630	25.570	25.900	25.010	-0.410	-1.578%	15.01万	0.00亿	0.000%
2026-08-17	25.100	25.980	26.200	24.720	1.020	4.087%	21.94万	0.00亿	0.000%
2026-08-14	23.610	24.960	25.120	23.270	1.560	6.667%	19.23万	0.00亿	0.000%
2026-08-13	23.690	23.400	25.000	23.310	-0.200	-0.847%	13.41万	0.00亿	0.000%
2026-08-12	22.760	23.600	24.030	22.740	0.830	3.645%	14.09万	0.00亿	0.000%
2026-08-11	23.030	22.770	23.330	22.430	-0.490	-2.107%	12.23万	0.00亿	0.000%
2026-08-10	23.300	23.260	23.880	22.830	0.110	0.475%	15.70万	0.00亿	0.000%
2026-08-07	23.290	23.150	23.700	22.160	0.220	0.959%	18.91万	0.00亿	0.000%
2026-08-06	21.910	22.930	22.930	21.200	0.930	4.227%	19.77万	0.00亿	0.000%
2026-08-05	20.700	22.000	22.200	20.600	1.180	5.668%	19.08万	0.00亿	0.000%
2026-08-04	19.580	20.820	20.940	18.950	1.560	8.100%	21.80万	0.00亿	0.000%
2026-08-03	19.160	19.260	19.550	18.900	0.110	0.574%	16.31万	0.00亿	0.000%
2026-07-31	20.090	19.150	20.480	19.100	0.300	1.592%	20.00万	0.00亿	0.000%
2026-07-30	20.600	18.850	20.820	18.720	-1.880	-9.069%	20.07万	0.00亿	0.000%
2026-07-29	21.000	20.730	21.380	19.920	-0.480	-2.263%	18.79万	0.00亿	0.000%
2026-07-28	22.990	21.210	23.030	21.150	-2.290	-9.745%	16.11万	0.00亿	0.000%
2026-07-27	22.400	23.500	23.500	21.660	1.490	6.770%	14.34万	0.00亿	0.000%
2026-07-24	22.700	22.010	23.680	22.000	-1.460	-6.221%	11.75万	0.00亿	0.000%
2026-07-23	23.920	23.470	24.790	23.210	-0.410	-1.717%	16.88万	0.00亿	0.000%
2026-07-22	22.100	23.880	24.180	21.560	1.550	6.941%	22.60万	0.00亿	0.000%
2026-07-21	21.000	22.330	22.600	18.570	1.700	8.240%	28.89万	0.00亿	0.000%
2026-07-20	21.730	20.630	22.470	20.100	-1.160	-5.324%	21.98万	0.00亿	0.000%
2026-07-17	24.300	21.790	24.410	21.790	-2.420	-9.996%	14.01万	0.00亿	0.000%
2026-07-16	25.010	24.210	25.840	24.000	-1.170	-4.610%	11.90万	0.00亿	0.000%
2026-07-15	26.500	25.380	26.650	25.200	-0.510	-1.970%	15.52万	0.00亿	0.000%
2026-07-14	26.700	25.890	26.850	24.920	-1.730	-6.264%	23.18万	0.00亿	0.000%
2026-07-13	30.160	27.620	30.900	27.620	-3.070	-10.003%	12.58万	0.00亿	0.000%
2026-07-10	31.340	30.690	32.570	30.610	-0.810	-2.571%	20.32万	0.00亿	0.000%
2026-07-09	30.980	31.500	31.670	28.680	0.800	2.606%	17.14万	0.00亿	0.000%
2026-07-08	29.410	30.700	31.190	28.330	1.000	3.367%	18.25万	0.00亿	0.000%
2026-07-07	30.210	29.700	31.300	29.280	-0.580	-1.915%	9.72万	0.00亿	0.000%
2026-07-06	32.110	30.280	32.420	30.160	-1.800	-5.611%	13.74万	0.00亿	0.000%
2026-07-03	32.660	32.080	32.950	31.930	-1.100	-3.315%	12.39万	0.00亿	0.000%
2026-07-02	34.000	33.180	34.790	33.000	-1.660	-4.765%	14.93万	0.00亿	0.000%
2026-07-01	34.260	34.840	35.910	33.880	0.260	0.752%	18.87万	0.00亿	0.000%
2026-06-30	34.100	34.580	35.320	33.950	0.010	0.029%	15.79万	0.00亿	0.000%
2026-06-29	36.720	34.570	37.290	33.900	-1.500	-4.159%	17.54万	0.00亿	0.000%
2026-06-26	38.760	36.070	39.170	35.270	-3.030	-7.749%	22.11万	0.00亿	0.000%
2026-06-25	37.980	39.100	40.750	37.920	0.800	2.089%	21.58万	0.00亿	0.000%
2026-06-24	38.480	38.300	39.590	37.510	-0.440	-1.136%	23.56万	0.00亿	0.000%
2026-06-23	41.910	38.740	41.910	38.130	-0.960	-2.418%	31.60万	0.00亿	0.000%
2026-06-22	38.950	39.700	40.760	38.260	1.780	4.694%	34.93万	0.00亿	0.000%
2026-06-18	35.600	37.920	38.350	35.200	1.980	5.509%	31.36万	0.00亿	0.000%
2026-06-17	34.670	35.940	36.690	33.010	1.030	2.950%	43.87万	0.00亿	0.000%
2026-06-16	33.660	34.910	34.910	33.340	3.170	9.987%	28.61万	0.00亿	0.000%
2026-06-15	29.230	31.740	31.740	29.020	2.890	10.017%	14.41万	0.00亿	0.000%
2026-06-12	30.000	28.850	31.110	28.740	-0.010	-0.035%	39.52万	0.00亿	0.000%
2026-06-11	26.910	28.860	28.860	26.800	2.620	9.985%	30.67万	0.00亿	0.000%
2026-06-10	25.300	26.240	26.360	25.090	0.330	1.274%	17.58万	0.00亿	0.000%
2026-06-09	25.780	25.910	26.960	25.070	0.350	1.369%	24.92万	0.00亿	0.000%
2026-06-08	27.820	25.560	28.130	25.560	-2.840	-10.000%	23.97万	0.00亿	0.000%
2026-06-05	28.000	28.400	29.990	27.500	0.950	3.461%	40.97万	0.00亿	0.000%
2026-06-04	26.370	27.450	27.450	25.850	2.500	10.020%	23.37万	0.00亿	0.000%
2026-06-03	24.760	24.950	25.290	24.300	0.220	0.890%	17.05万	0.00亿	0.000%
2026-06-02	25.660	24.730	25.690	24.330	-0.670	-2.638%	17.26万	0.00亿	0.000%
2026-06-01	27.010	25.400	27.590	25.330	-0.900	-3.422%	37.92万	0.00亿	0.000%
2026-05-29	24.260	26.300	26.300	23.930	2.410	10.088%	22.09万	0.00亿	0.000%
2026-05-28	22.690	23.890	24.130	21.710	0.970	4.232%	18.18万	0.00亿	0.000%
2026-05-27	23.720	22.920	23.720	22.000	-0.610	-2.592%	14.51万	0.00亿	0.000%
2026-05-26	24.630	23.530	24.630	23.420	-1.100	-4.466%	12.85万	0.00亿	0.000%
2026-05-25	25.600	24.630	27.040	24.220	-0.400	-1.598%	11.10万	0.00亿	0.000%
2026-05-22	24.640	25.030	25.270	24.350	0.690	2.835%	10.68万	0.00亿	0.000%
2026-05-21	26.770	24.340	26.940	24.150	-2.270	-8.531%	15.54万	0.00亿	0.000%
2026-05-20	26.410	26.610	26.920	26.160	-0.060	-0.225%	9.72万	0.00亿	0.000%
2026-05-19	25.820	26.670	26.950	25.300	0.740	2.854%	13.70万	0.00亿	0.000%
2026-05-18	25.240	25.930	26.410	24.840	0.290	1.131%	13.36万	0.00亿	0.000%
2026-05-15	26.180	25.640	26.430	25.470	-0.660	-2.510%	9.89万	0.00亿	0.000%
2026-05-14	27.030	26.300	27.110	26.240	-1.070	-3.909%	12.77万	0.00亿	0.000%
2026-05-13	27.130	27.370	27.930	26.780	-0.050	-0.182%	17.68万	0.00亿	0.000%
2026-05-12	27.810	27.420	28.280	26.730	-0.670	-2.385%	21.65万	0.00亿	0.000%
2026-05-11	27.040	28.090	28.780	26.340	1.060	3.922%	29.08万	0.00亿	0.000%
2026-05-08	27.830	27.030	27.830	26.180	-0.530	-1.923%	27.50万	0.00亿	0.000%
2026-05-07	25.110	27.560	27.560	25.110	2.520	10.064%	21.00万	0.00亿	0.000%
2026-05-06	25.420	25.040	25.420	24.780	0.120	0.482%	13.55万	0.00亿	0.000%
2026-04-30	25.560	24.920	25.570	24.560	-0.660	-2.580%	18.57万	0.00亿	0.000%
2026-04-29	26.380	25.580	26.770	25.530	-0.630	-2.404%	15.69万	0.00亿	0.000%
2026-04-28	27.130	26.210	27.130	26.030	-0.910	-3.355%	14.51万	0.00亿	0.000%
2026-04-27	27.100	27.120	27.730	26.460	-0.060	-0.221%	15.71万	0.00亿	0.000%
2026-04-24	27.320	27.180	27.600	26.000	-0.080	-0.293%	25.20万	0.00亿	0.000%
2026-04-23	28.630	27.260	28.630	27.090	-1.370	-4.785%	23.89万	0.00亿	0.000%
2026-04-22	27.780	28.630	28.820	27.390	0.850	3.060%	25.33万	0.00亿	0.000%
2026-04-21	28.750	27.780	29.230	27.710	-1.150	-3.975%	24.61万	0.00亿	0.000%
2026-04-20	29.940	28.930	30.030	28.530	-1.080	-3.599%	35.03万	0.00亿	0.000%
2026-04-17	27.830	30.010	30.950	27.520	1.400	4.893%	56.11万	0.00亿	0.000%
2026-04-16	30.660	28.610	31.660	28.260	-0.840	-2.852%	47.70万	0.00亿	0.000%
2026-04-15	27.050	29.450	29.450	26.500	2.690	10.052%	34.19万	0.00亿	0.000%
2026-04-14	27.470	26.760	27.710	26.570	-0.170	-0.631%	38.82万	0.00亿	0.000%
2026-04-13	24.820	26.930	27.630	24.820	0.000	0.000%	60.98万	0.00亿	0.000%
2026-04-10	24.600	25.100	25.100	24.150	0.000	0.000%	27.75万	0.00亿	0.000%
2026-04-09	20.630	22.800	22.800	20.460	0.000	0.000%	27.64万	0.00亿	0.000%
2026-04-08	20.250	20.710	20.890	19.830	0.000	0.000%	12.98万	0.00亿	0.000%
2026-04-07	20.160	19.710	20.300	19.340	0.000	0.000%	11.30万	0.00亿	0.000%
2026-04-03	19.690	20.130	20.530	19.360	0.000	0.000%	14.28万	0.00亿	0.000%
2026-04-02	20.140	19.580	20.630	19.340	0.000	0.000%	9.78万	0.00亿	0.000%
2026-04-01	19.410	20.290	20.530	19.250	0.000	0.000%	15.46万	0.00亿	0.000%