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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.92 | 12.11 | 11.90 | 12.07 | +1.09% | 0.49 | 0.62% |
| 2025-09-16 | 11.87 | 11.97 | 11.83 | 11.94 | +0.84% | 0.33 | 0.42% |
| 2025-09-15 | 11.80 | 11.91 | 11.74 | 11.84 | -0.08% | 0.37 | 0.47% |
| 2025-09-12 | 11.93 | 12.03 | 11.80 | 11.85 | -0.08% | 0.60 | 0.76% |
| 2025-09-11 | 11.82 | 11.90 | 11.69 | 11.86 | +0.42% | 0.43 | 0.55% |
| 2025-09-10 | 11.86 | 11.93 | 11.76 | 11.81 | -0.42% | 0.30 | 0.39% |
| 2025-09-09 | 12.03 | 12.06 | 11.80 | 11.86 | -1.25% | 0.39 | 0.49% |
| 2025-09-08 | 11.86 | 12.08 | 11.82 | 12.01 | +1.35% | 0.61 | 0.77% |
| 2025-09-05 | 11.70 | 11.87 | 11.64 | 11.85 | +1.19% | 0.58 | 0.74% |
| 2025-09-04 | 11.81 | 11.87 | 11.58 | 11.71 | -0.42% | 0.52 | 0.67% |
| 2025-09-03 | 11.94 | 11.95 | 11.75 | 11.76 | -1.26% | 0.55 | 0.70% |
| 2025-09-02 | 12.01 | 12.02 | 11.73 | 11.91 | -0.42% | 0.83 | 1.06% |
| 2025-09-01 | 12.21 | 12.21 | 11.94 | 11.96 | -1.24% | 0.81 | 1.02% |
| 2025-08-29 | 12.24 | 12.33 | 12.11 | 12.11 | -1.38% | 0.75 | 0.92% |
| 2025-08-28 | 12.28 | 12.40 | 12.02 | 12.28 | 0.00% | 1.04 | 1.29% |
| 2025-08-27 | 12.77 | 12.82 | 12.28 | 12.28 | -4.06% | 1.45 | 1.75% |
| 2025-08-26 | 12.68 | 12.81 | 12.63 | 12.80 | +0.79% | 0.68 | 0.81% |
| 2025-08-25 | 12.64 | 12.72 | 12.60 | 12.70 | +0.39% | 0.62 | 0.74% |
| 2025-08-22 | 12.76 | 12.77 | 12.61 | 12.65 | -0.31% | 0.60 | 0.72% |
| 2025-08-21 | 12.77 | 12.78 | 12.64 | 12.69 | -0.31% | 0.64 | 0.76% |