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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.95 | 11.07 | 10.91 | 10.98 | +0.37% | 0.38 | 0.52% |
| 2025-11-19 | 11.41 | 11.46 | 10.88 | 10.94 | -4.62% | 1.06 | 1.44% |
| 2025-11-18 | 11.52 | 11.62 | 11.38 | 11.47 | -0.35% | 0.52 | 0.69% |
| 2025-11-17 | 11.61 | 11.67 | 11.51 | 11.51 | -1.46% | 0.49 | 0.64% |
| 2025-11-14 | 11.49 | 11.98 | 11.46 | 11.68 | +1.65% | 0.94 | 1.21% |
| 2025-11-13 | 11.52 | 11.55 | 11.40 | 11.49 | -0.52% | 0.58 | 0.76% |
| 2025-11-12 | 11.39 | 11.58 | 11.38 | 11.55 | +1.49% | 0.60 | 0.79% |
| 2025-11-11 | 11.45 | 11.47 | 11.36 | 11.38 | -0.26% | 0.37 | 0.49% |
| 2025-11-10 | 11.45 | 11.49 | 11.33 | 11.41 | -0.35% | 0.33 | 0.44% |
| 2025-11-07 | 11.34 | 11.48 | 11.29 | 11.45 | +0.26% | 0.37 | 0.49% |
| 2025-11-06 | 11.36 | 11.53 | 11.31 | 11.42 | +0.62% | 0.53 | 0.71% |
| 2025-11-05 | 11.21 | 11.40 | 11.19 | 11.35 | +0.62% | 0.29 | 0.39% |
| 2025-11-04 | 11.36 | 11.41 | 11.24 | 11.28 | -0.79% | 0.44 | 0.59% |
| 2025-11-03 | 11.51 | 11.53 | 11.31 | 11.37 | -1.56% | 0.57 | 0.75% |
| 2025-10-31 | 11.52 | 11.63 | 11.48 | 11.55 | +0.26% | 0.49 | 0.64% |
| 2025-10-30 | 11.54 | 11.76 | 11.49 | 11.52 | -0.35% | 0.66 | 0.86% |
| 2025-10-29 | 11.48 | 11.56 | 11.42 | 11.56 | +0.26% | 0.39 | 0.51% |
| 2025-10-28 | 11.66 | 11.71 | 11.49 | 11.53 | -1.79% | 0.74 | 0.97% |
| 2025-10-27 | 11.61 | 11.75 | 11.51 | 11.74 | +1.21% | 0.73 | 0.95% |
| 2025-10-24 | 11.72 | 11.79 | 11.57 | 11.60 | -1.02% | 0.67 | 0.87% |