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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.79 | 9.91 | 9.78 | 9.86 | +0.10% | 0.46 | 0.70% |
| 2025-12-17 | 9.84 | 9.90 | 9.71 | 9.85 | +0.10% | 0.54 | 0.83% |
| 2025-12-16 | 9.95 | 9.99 | 9.83 | 9.84 | -1.20% | 0.66 | 1.01% |
| 2025-12-15 | 9.85 | 10.03 | 9.79 | 9.96 | +0.30% | 1.14 | 1.74% |
| 2025-12-12 | 9.96 | 9.97 | 9.78 | 9.93 | +0.10% | 2.30 | 3.52% |
| 2025-12-11 | 10.08 | 10.10 | 9.89 | 9.92 | -1.68% | 1.04 | 1.57% |
| 2025-12-10 | 10.12 | 10.18 | 10.05 | 10.09 | -0.79% | 0.82 | 1.23% |
| 2025-12-09 | 10.35 | 10.40 | 10.13 | 10.17 | -2.21% | 0.92 | 1.36% |
| 2025-12-08 | 10.63 | 10.63 | 10.36 | 10.40 | -1.52% | 0.82 | 1.18% |
| 2025-12-05 | 10.69 | 10.73 | 10.45 | 10.56 | -1.40% | 0.54 | 0.77% |
| 2025-12-04 | 10.56 | 10.72 | 10.47 | 10.71 | +1.04% | 0.69 | 0.99% |
| 2025-12-03 | 10.74 | 10.77 | 10.54 | 10.60 | -1.21% | 0.64 | 0.90% |
| 2025-12-02 | 10.80 | 11.12 | 10.62 | 10.73 | -0.74% | 0.97 | 1.36% |
| 2025-12-01 | 10.83 | 10.93 | 10.77 | 10.81 | -0.55% | 0.44 | 0.62% |
| 2025-11-28 | 10.81 | 10.96 | 10.77 | 10.87 | -0.28% | 0.26 | 0.36% |
| 2025-11-27 | 10.77 | 10.97 | 10.75 | 10.90 | +1.21% | 0.30 | 0.42% |
| 2025-11-26 | 10.86 | 10.97 | 10.77 | 10.77 | -0.83% | 0.31 | 0.43% |
| 2025-11-25 | 10.86 | 10.98 | 10.79 | 10.86 | +0.18% | 0.33 | 0.46% |
| 2025-11-24 | 10.90 | 10.93 | 10.78 | 10.84 | +0.28% | 0.33 | 0.46% |
| 2025-11-21 | 10.93 | 11.11 | 10.81 | 10.81 | -1.55% | 0.52 | 0.72% |