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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.21 | 9.32 | 9.16 | 9.28 | +1.87% | 0.38 | 0.62% |
| 2026-02-13 | 9.24 | 9.30 | 9.10 | 9.11 | -1.30% | 0.41 | 0.68% |
| 2026-02-12 | 9.41 | 9.42 | 9.22 | 9.23 | -1.81% | 0.43 | 0.71% |
| 2026-02-11 | 9.49 | 9.52 | 9.39 | 9.40 | -0.42% | 0.35 | 0.55% |
| 2026-02-10 | 9.49 | 9.53 | 9.38 | 9.44 | +0.21% | 0.36 | 0.58% |
| 2026-02-09 | 9.37 | 9.56 | 9.33 | 9.42 | +1.07% | 0.52 | 0.84% |
| 2026-02-06 | 9.26 | 9.38 | 9.23 | 9.32 | +0.22% | 0.44 | 0.72% |
| 2026-02-05 | 9.30 | 9.38 | 9.26 | 9.30 | 0.00% | 0.52 | 0.84% |
| 2026-02-04 | 9.17 | 9.33 | 9.12 | 9.30 | +1.53% | 0.61 | 1.00% |
| 2026-02-03 | 9.11 | 9.23 | 9.06 | 9.16 | +1.33% | 0.76 | 1.26% |
| 2026-02-02 | 9.31 | 9.39 | 9.04 | 9.04 | -9.96% | 2.01 | 3.30% |
| 2026-01-30 | 10.09 | 10.22 | 9.96 | 10.04 | -0.59% | 0.76 | 1.14% |
| 2026-01-29 | 10.07 | 10.17 | 10.02 | 10.10 | 0.00% | 0.81 | 1.22% |
| 2026-01-28 | 10.18 | 10.22 | 10.07 | 10.10 | -1.17% | 0.80 | 1.20% |
| 2026-01-27 | 10.42 | 10.44 | 10.11 | 10.22 | -2.29% | 1.11 | 1.64% |
| 2026-01-26 | 10.48 | 10.71 | 10.37 | 10.46 | +0.10% | 1.69 | 2.44% |
| 2026-01-23 | 10.44 | 10.46 | 10.40 | 10.45 | +0.10% | 0.58 | 0.85% |
| 2026-01-22 | 10.45 | 10.46 | 10.36 | 10.44 | +0.10% | 0.60 | 0.87% |
| 2026-01-21 | 10.36 | 10.48 | 10.31 | 10.43 | +0.58% | 0.80 | 1.16% |
| 2026-01-20 | 10.34 | 10.41 | 10.28 | 10.37 | +0.39% | 0.77 | 1.12% |