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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.11 | 5.15 | 5.08 | 5.12 | -0.39% | 0.91 | 4.08% |
| 2025-08-19 | 5.06 | 5.16 | 5.01 | 5.14 | +1.58% | 1.42 | 6.40% |
| 2025-08-18 | 4.96 | 5.07 | 4.93 | 5.06 | +2.43% | 1.63 | 7.50% |
| 2025-08-15 | 4.94 | 5.01 | 4.92 | 4.94 | +0.41% | 1.68 | 7.80% |
| 2025-08-14 | 5.18 | 5.19 | 4.91 | 4.92 | -6.11% | 3.00 | 13.69% |
| 2025-08-13 | 5.11 | 5.26 | 5.11 | 5.24 | -5.24% | 3.53 | 15.64% |
| 2025-08-12 | 5.69 | 5.70 | 5.50 | 5.53 | -2.64% | 2.21 | 9.13% |
| 2025-08-11 | 5.79 | 5.79 | 5.62 | 5.68 | -1.56% | 2.11 | 8.53% |
| 2025-08-08 | 5.69 | 6.02 | 5.63 | 5.77 | +0.35% | 2.32 | 9.22% |
| 2025-08-07 | 6.00 | 6.03 | 5.72 | 5.75 | -6.81% | 4.96 | 19.63% |
| 2025-08-06 | 6.78 | 6.90 | 5.93 | 6.17 | -5.80% | 7.72 | 28.55% |
| 2025-08-05 | 5.99 | 6.55 | 5.96 | 6.55 | +10.08% | 3.40 | 12.28% |
| 2025-08-04 | 5.76 | 5.95 | 5.55 | 5.95 | +2.59% | 1.80 | 7.17% |
| 2025-08-01 | 5.74 | 5.87 | 5.68 | 5.80 | +1.05% | 1.18 | 4.71% |
| 2025-07-31 | 5.70 | 5.82 | 5.65 | 5.74 | +0.35% | 0.97 | 3.90% |
| 2025-07-30 | 5.69 | 5.79 | 5.60 | 5.72 | 0.00% | 0.82 | 3.30% |
| 2025-07-29 | 5.80 | 5.94 | 5.64 | 5.72 | -1.38% | 1.07 | 4.31% |
| 2025-07-28 | 5.72 | 5.90 | 5.61 | 5.80 | +1.22% | 1.22 | 4.85% |
| 2025-07-25 | 5.49 | 5.77 | 5.42 | 5.73 | +4.75% | 1.39 | 5.69% |
| 2025-07-24 | 5.40 | 5.51 | 5.40 | 5.47 | +1.11% | 0.58 | 2.45% |