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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.50 | 8.51 | 8.43 | 8.49 | -0.59% | 0.27 | 0.49% |
| 2026-04-21 | 8.50 | 8.59 | 8.44 | 8.54 | +0.59% | 0.40 | 0.71% |
| 2026-04-20 | 8.47 | 8.51 | 8.43 | 8.49 | -0.12% | 0.33 | 0.59% |
| 2026-04-17 | 8.54 | 8.55 | 8.40 | 8.50 | -0.70% | 0.37 | 0.66% |
| 2026-04-16 | 8.43 | 8.59 | 8.40 | 8.56 | +1.66% | 0.42 | 0.75% |
| 2026-04-15 | 8.45 | 8.48 | 8.40 | 8.42 | -0.35% | 0.30 | 0.53% |
| 2026-04-14 | 8.50 | 8.52 | 8.36 | 8.45 | +0.24% | 0.41 | 0.74% |
| 2026-04-13 | 8.51 | 8.51 | 8.39 | 8.43 | -1.29% | 0.42 | 0.76% |
| 2026-04-10 | 8.54 | 8.65 | 8.53 | 8.54 | +0.23% | 0.49 | 0.86% |
| 2026-04-09 | 8.66 | 8.72 | 8.48 | 8.52 | -2.29% | 0.55 | 0.98% |
| 2026-04-08 | 8.51 | 8.74 | 8.47 | 8.72 | +3.69% | 0.74 | 1.30% |
| 2026-04-07 | 8.44 | 8.60 | 8.33 | 8.41 | +1.20% | 0.49 | 0.87% |
| 2026-04-03 | 8.81 | 8.82 | 8.22 | 8.31 | -5.78% | 1.12 | 2.02% |
| 2026-04-02 | 9.02 | 9.13 | 8.77 | 8.82 | -2.22% | 0.93 | 1.57% |
| 2026-04-01 | 9.10 | 9.13 | 8.95 | 9.02 | +0.11% | 0.90 | 1.51% |
| 2026-03-31 | 9.20 | 9.27 | 8.99 | 9.01 | -2.49% | 1.02 | 1.69% |
| 2026-03-30 | 9.00 | 9.29 | 8.98 | 9.24 | +0.65% | 0.92 | 1.53% |
| 2026-03-27 | 8.99 | 9.21 | 8.91 | 9.18 | +0.33% | 0.90 | 1.49% |
| 2026-03-26 | 9.31 | 9.34 | 9.07 | 9.15 | -2.97% | 1.47 | 2.42% |
| 2026-03-25 | 9.08 | 9.55 | 8.93 | 9.43 | +3.74% | 2.26 | 3.70% |