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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.52 | 5.58 | 5.41 | 5.41 | -2.35% | 0.85 | 3.58% |
| 2025-07-22 | 5.66 | 5.67 | 5.48 | 5.54 | -1.60% | 0.76 | 3.14% |
| 2025-07-21 | 5.63 | 5.72 | 5.57 | 5.63 | -0.18% | 0.82 | 3.37% |
| 2025-07-18 | 5.77 | 5.80 | 5.54 | 5.64 | -2.25% | 1.17 | 4.77% |
| 2025-07-17 | 5.46 | 5.79 | 5.46 | 5.77 | +6.07% | 1.64 | 6.65% |
| 2025-07-16 | 5.52 | 5.55 | 5.42 | 5.44 | -0.37% | 0.74 | 3.10% |
| 2025-07-15 | 5.60 | 5.60 | 5.34 | 5.46 | -3.36% | 1.26 | 5.31% |
| 2025-07-14 | 5.69 | 5.81 | 5.61 | 5.65 | -0.70% | 1.64 | 6.58% |
| 2025-07-11 | 5.62 | 5.80 | 5.55 | 5.69 | +3.08% | 2.05 | 8.29% |
| 2025-07-10 | 5.30 | 5.76 | 5.28 | 5.52 | +3.95% | 2.31 | 9.67% |
| 2025-07-09 | 5.29 | 5.38 | 5.25 | 5.31 | +0.38% | 0.85 | 3.69% |
| 2025-07-08 | 5.28 | 5.33 | 5.19 | 5.29 | 0.00% | 0.74 | 3.25% |
| 2025-07-07 | 5.20 | 5.35 | 5.17 | 5.29 | +1.54% | 0.74 | 3.24% |
| 2025-07-04 | 5.24 | 5.28 | 5.15 | 5.21 | -0.57% | 0.79 | 3.47% |
| 2025-07-03 | 5.21 | 5.28 | 5.18 | 5.24 | +0.38% | 0.63 | 2.76% |
| 2025-07-02 | 5.11 | 5.35 | 5.09 | 5.22 | +1.56% | 1.15 | 5.04% |
| 2025-07-01 | 5.21 | 5.21 | 5.03 | 5.14 | -0.96% | 0.90 | 4.06% |
| 2025-06-30 | 5.13 | 5.20 | 5.11 | 5.19 | +1.17% | 0.66 | 2.94% |
| 2025-06-27 | 5.12 | 5.14 | 4.99 | 5.13 | +0.79% | 0.86 | 3.93% |
| 2025-06-26 | 5.10 | 5.24 | 5.05 | 5.09 | -0.20% | 0.89 | 3.98% |