万和电气 sz.002543
7.85
-0.13%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.86 | 7.94 | 7.75 | 7.85 | -0.13% | 0.30 | 0.58% |
| 2026-05-22 | 7.93 | 7.93 | 7.79 | 7.86 | +0.51% | 0.24 | 0.47% |
| 2026-05-21 | 7.93 | 8.04 | 7.80 | 7.82 | -1.51% | 0.27 | 0.51% |
| 2026-05-20 | 8.06 | 8.06 | 7.88 | 7.94 | -1.49% | 0.20 | 0.37% |
| 2026-05-19 | 8.01 | 8.09 | 7.98 | 8.06 | +0.88% | 0.19 | 0.36% |
| 2026-05-18 | 8.00 | 8.05 | 7.85 | 7.99 | -0.50% | 0.34 | 0.66% |
| 2026-05-15 | 8.08 | 8.13 | 8.03 | 8.03 | -0.25% | 0.30 | 0.56% |
| 2026-05-14 | 8.19 | 8.21 | 8.05 | 8.05 | -1.59% | 0.31 | 0.58% |
| 2026-05-13 | 8.19 | 8.22 | 8.15 | 8.18 | -0.24% | 0.26 | 0.48% |
| 2026-05-12 | 8.35 | 8.36 | 8.20 | 8.20 | -1.91% | 0.36 | 0.66% |
| 2026-05-11 | 8.40 | 8.43 | 8.30 | 8.36 | -0.59% | 0.41 | 0.75% |
| 2026-05-08 | 8.27 | 8.43 | 8.25 | 8.41 | +1.33% | 0.37 | 0.67% |
| 2026-05-07 | 8.38 | 8.40 | 8.27 | 8.30 | -0.95% | 0.30 | 0.55% |
| 2026-05-06 | 8.28 | 8.40 | 8.24 | 8.38 | +1.58% | 0.45 | 0.82% |
| 2026-04-30 | 8.30 | 8.32 | 8.23 | 8.25 | -0.60% | 0.29 | 0.53% |
| 2026-04-29 | 8.25 | 8.33 | 8.21 | 8.30 | +0.61% | 0.31 | 0.56% |
| 2026-04-28 | 8.18 | 8.32 | 8.16 | 8.25 | -2.94% | 0.74 | 1.36% |
| 2026-04-27 | 8.37 | 8.51 | 8.35 | 8.50 | +1.55% | 0.41 | 0.74% |
| 2026-04-24 | 8.39 | 8.43 | 8.25 | 8.37 | -0.59% | 0.34 | 0.62% |
| 2026-04-23 | 8.49 | 8.49 | 8.40 | 8.42 | -0.82% | 0.37 | 0.66% |