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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.25 | 9.28 | 8.73 | 9.09 | +0.66% | 1.49 | 2.51% |
| 2026-03-23 | 9.02 | 9.35 | 8.98 | 9.03 | -2.59% | 1.49 | 2.46% |
| 2026-03-20 | 9.53 | 9.62 | 9.27 | 9.27 | -2.73% | 2.12 | 3.39% |
| 2026-03-19 | 9.20 | 9.86 | 9.16 | 9.53 | +2.80% | 2.99 | 4.71% |
| 2026-03-18 | 9.35 | 9.39 | 9.18 | 9.27 | -0.43% | 1.05 | 1.72% |
| 2026-03-17 | 9.50 | 9.57 | 9.31 | 9.31 | -2.00% | 1.48 | 2.38% |
| 2026-03-16 | 9.70 | 9.82 | 9.40 | 9.50 | -2.96% | 3.21 | 5.09% |
| 2026-03-13 | 8.86 | 9.79 | 8.85 | 9.79 | +10.00% | 2.20 | 3.47% |
| 2026-03-12 | 8.99 | 9.01 | 8.89 | 8.90 | -1.22% | 0.36 | 0.60% |
| 2026-03-11 | 8.93 | 9.01 | 8.90 | 9.01 | +0.78% | 0.41 | 0.69% |
| 2026-03-10 | 8.94 | 9.00 | 8.89 | 8.94 | +0.56% | 0.39 | 0.66% |
| 2026-03-09 | 9.00 | 9.00 | 8.79 | 8.89 | -1.22% | 0.55 | 0.94% |
| 2026-03-06 | 8.90 | 9.03 | 8.87 | 9.00 | +1.12% | 0.37 | 0.62% |
| 2026-03-05 | 8.89 | 8.97 | 8.82 | 8.90 | +2.06% | 0.47 | 0.80% |
| 2026-03-04 | 8.94 | 9.02 | 8.70 | 8.72 | -2.68% | 0.60 | 1.03% |
| 2026-03-03 | 9.10 | 9.18 | 8.92 | 8.96 | -1.32% | 0.58 | 0.97% |
| 2026-03-02 | 9.18 | 9.20 | 8.92 | 9.08 | -1.73% | 0.86 | 1.44% |
| 2026-02-27 | 9.19 | 9.24 | 9.15 | 9.24 | +0.65% | 0.34 | 0.56% |
| 2026-02-26 | 9.34 | 9.34 | 9.16 | 9.18 | -1.40% | 0.41 | 0.66% |
| 2026-02-25 | 9.28 | 9.39 | 9.25 | 9.31 | +0.32% | 0.37 | 0.60% |