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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.83 | 11.95 | 11.52 | 11.72 | -1.51% | 0.77 | 1.00% |
| 2025-10-22 | 12.02 | 12.08 | 11.85 | 11.90 | -0.92% | 0.57 | 0.72% |
| 2025-10-21 | 11.79 | 12.03 | 11.78 | 12.01 | +1.61% | 0.34 | 0.42% |
| 2025-10-20 | 11.97 | 11.99 | 11.78 | 11.82 | -0.17% | 0.40 | 0.50% |
| 2025-10-17 | 12.19 | 12.25 | 11.82 | 11.84 | -2.87% | 0.52 | 0.65% |
| 2025-10-16 | 12.43 | 12.55 | 12.17 | 12.19 | -2.17% | 0.68 | 0.84% |
| 2025-10-15 | 12.40 | 12.46 | 12.27 | 12.46 | -0.16% | 0.71 | 0.87% |
| 2025-10-14 | 12.14 | 12.48 | 12.08 | 12.48 | +3.23% | 1.09 | 1.34% |
| 2025-10-13 | 11.90 | 12.22 | 11.82 | 12.09 | -2.03% | 0.79 | 1.00% |
| 2025-10-10 | 12.26 | 12.41 | 12.21 | 12.34 | +0.16% | 0.56 | 0.69% |
| 2025-10-09 | 12.17 | 12.39 | 12.04 | 12.32 | +1.73% | 0.73 | 0.91% |
| 2025-09-30 | 12.15 | 12.25 | 12.00 | 12.11 | -0.66% | 0.71 | 0.89% |
| 2025-09-29 | 12.32 | 12.32 | 12.12 | 12.19 | -0.25% | 0.73 | 0.90% |
| 2025-09-26 | 12.32 | 12.35 | 12.06 | 12.22 | +0.16% | 0.70 | 0.87% |
| 2025-09-25 | 12.50 | 12.52 | 12.20 | 12.20 | -1.37% | 0.94 | 1.15% |
| 2025-09-24 | 12.63 | 12.68 | 12.30 | 12.37 | -1.20% | 1.10 | 1.34% |
| 2025-09-23 | 12.59 | 12.79 | 12.05 | 12.52 | -0.79% | 1.78 | 2.16% |
| 2025-09-22 | 12.32 | 12.87 | 12.32 | 12.62 | +6.23% | 2.12 | 2.55% |
| 2025-09-19 | 11.86 | 11.95 | 11.72 | 11.88 | +0.08% | 0.35 | 0.44% |
| 2025-09-18 | 12.05 | 12.07 | 11.86 | 11.87 | -1.66% | 0.52 | 0.66% |