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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.58 | 12.73 | 12.51 | 12.73 | +0.87% | 0.69 | 0.83% |
| 2025-08-19 | 12.72 | 12.82 | 12.54 | 12.62 | -0.78% | 0.93 | 1.11% |
| 2025-08-18 | 12.64 | 12.78 | 12.54 | 12.72 | +0.63% | 1.04 | 1.24% |
| 2025-08-15 | 12.57 | 12.69 | 12.54 | 12.64 | +0.24% | 0.81 | 0.96% |
| 2025-08-14 | 12.75 | 12.82 | 12.48 | 12.61 | -0.94% | 1.58 | 1.89% |
| 2025-08-13 | 12.88 | 12.95 | 12.71 | 12.73 | -1.01% | 1.41 | 1.66% |
| 2025-08-12 | 13.10 | 13.18 | 12.75 | 12.86 | -5.15% | 2.07 | 2.42% |
| 2025-08-11 | 13.42 | 13.76 | 13.01 | 13.56 | -2.02% | 3.03 | 3.44% |
| 2025-08-08 | 12.77 | 14.17 | 12.66 | 13.84 | +7.44% | 3.60 | 4.01% |
| 2025-08-07 | 13.21 | 13.33 | 12.56 | 12.88 | -0.54% | 2.58 | 3.01% |
| 2025-08-06 | 11.89 | 12.95 | 11.86 | 12.95 | +10.01% | 1.44 | 1.75% |
| 2025-08-05 | 11.71 | 11.82 | 11.61 | 11.77 | +0.94% | 0.34 | 0.44% |
| 2025-08-04 | 11.62 | 11.78 | 11.58 | 11.66 | -0.43% | 0.47 | 0.61% |
| 2025-08-01 | 11.56 | 11.77 | 11.53 | 11.71 | +0.34% | 0.43 | 0.56% |
| 2025-07-31 | 11.89 | 11.89 | 11.49 | 11.67 | -1.85% | 0.53 | 0.69% |
| 2025-07-30 | 11.80 | 12.01 | 11.71 | 11.89 | +0.76% | 0.45 | 0.57% |
| 2025-07-29 | 11.81 | 11.82 | 11.53 | 11.80 | 0.00% | 0.57 | 0.73% |
| 2025-07-28 | 11.87 | 11.88 | 11.76 | 11.80 | -0.42% | 0.34 | 0.43% |
| 2025-07-25 | 11.81 | 11.90 | 11.74 | 11.85 | +0.76% | 0.38 | 0.49% |
| 2025-07-24 | 11.89 | 11.90 | 11.67 | 11.76 | -1.01% | 0.37 | 0.47% |