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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.12 | 10.35 | 10.11 | 10.33 | +1.67% | 0.87 | 1.27% |
| 2026-01-16 | 10.28 | 10.30 | 10.12 | 10.16 | -0.88% | 0.62 | 0.92% |
| 2026-01-15 | 10.15 | 10.26 | 10.09 | 10.25 | +1.08% | 0.59 | 0.87% |
| 2026-01-14 | 10.25 | 10.35 | 10.06 | 10.14 | -0.78% | 0.81 | 1.19% |
| 2026-01-13 | 10.38 | 10.39 | 10.20 | 10.22 | -1.54% | 0.81 | 1.19% |
| 2026-01-12 | 10.20 | 10.38 | 10.17 | 10.38 | +1.76% | 0.80 | 1.19% |
| 2026-01-09 | 10.15 | 10.23 | 10.15 | 10.20 | +0.10% | 0.60 | 0.88% |
| 2026-01-08 | 10.16 | 10.22 | 10.07 | 10.19 | +0.30% | 0.45 | 0.67% |
| 2026-01-07 | 10.25 | 10.25 | 10.13 | 10.16 | -0.97% | 0.66 | 0.98% |
| 2026-01-06 | 10.28 | 10.28 | 10.19 | 10.26 | +0.29% | 0.68 | 1.00% |
| 2026-01-05 | 10.28 | 10.30 | 10.13 | 10.23 | +0.20% | 0.77 | 1.13% |
| 2025-12-31 | 10.27 | 10.37 | 10.18 | 10.21 | -0.20% | 0.71 | 1.04% |
| 2025-12-30 | 10.10 | 10.36 | 10.10 | 10.23 | +1.29% | 1.10 | 1.63% |
| 2025-12-29 | 10.09 | 10.22 | 10.01 | 10.10 | +0.20% | 0.65 | 0.98% |
| 2025-12-26 | 10.13 | 10.19 | 10.06 | 10.08 | -0.89% | 0.96 | 1.43% |
| 2025-12-25 | 10.31 | 10.54 | 10.12 | 10.17 | +1.19% | 1.52 | 2.24% |
| 2025-12-24 | 9.99 | 10.05 | 9.93 | 10.05 | +0.70% | 0.54 | 0.82% |
| 2025-12-23 | 10.00 | 10.05 | 9.97 | 9.98 | -0.30% | 0.34 | 0.52% |
| 2025-12-22 | 10.03 | 10.11 | 9.97 | 10.01 | -0.30% | 0.49 | 0.74% |
| 2025-12-19 | 9.89 | 10.08 | 9.85 | 10.04 | +1.83% | 0.77 | 1.16% |