永和智控 sz.002795
8.79
-5.89%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.24 | 9.48 | 8.52 | 8.79 | -5.89% | 4.04 | 10.47% |
| 2026-05-22 | 9.11 | 9.59 | 9.11 | 9.34 | -0.21% | 2.94 | 7.24% |
| 2026-05-21 | 10.43 | 10.80 | 9.26 | 9.36 | -8.24% | 5.32 | 12.43% |
| 2026-05-20 | 9.50 | 10.46 | 9.41 | 10.20 | +7.26% | 5.59 | 12.81% |
| 2026-05-19 | 9.63 | 9.88 | 9.42 | 9.51 | -2.06% | 2.63 | 6.34% |
| 2026-05-18 | 9.99 | 10.10 | 9.63 | 9.71 | -2.51% | 3.98 | 9.34% |
| 2026-05-15 | 9.67 | 10.23 | 9.65 | 9.96 | +3.00% | 3.91 | 8.98% |
| 2026-05-14 | 9.78 | 9.92 | 9.59 | 9.67 | -1.12% | 1.95 | 4.61% |
| 2026-05-13 | 9.32 | 9.99 | 9.26 | 9.78 | +2.41% | 2.90 | 6.88% |
| 2026-05-12 | 9.42 | 9.64 | 9.30 | 9.55 | +0.74% | 3.68 | 8.91% |
| 2026-05-11 | 9.95 | 10.45 | 9.40 | 9.48 | -2.27% | 4.11 | 9.80% |
| 2026-05-08 | 9.60 | 10.15 | 9.53 | 9.70 | -0.41% | 4.04 | 9.44% |
| 2026-05-07 | 9.61 | 10.10 | 9.47 | 9.74 | +0.62% | 5.03 | 11.86% |
| 2026-05-06 | 9.32 | 9.77 | 9.11 | 9.68 | +5.33% | 4.32 | 10.46% |
| 2026-04-30 | 9.02 | 9.41 | 9.01 | 9.19 | +2.00% | 4.00 | 10.01% |
| 2026-04-29 | 8.96 | 9.20 | 8.80 | 9.01 | +3.56% | 3.63 | 9.26% |
| 2026-04-28 | 9.10 | 9.15 | 8.64 | 8.70 | -4.29% | 3.21 | 8.40% |
| 2026-04-27 | 8.86 | 9.22 | 8.60 | 9.09 | +2.60% | 4.94 | 12.68% |
| 2026-04-24 | 8.09 | 8.86 | 8.00 | 8.86 | +10.06% | 2.23 | 5.95% |
| 2026-04-23 | 8.30 | 8.58 | 8.04 | 8.05 | -3.48% | 1.44 | 4.01% |