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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.07 | 5.12 | 5.01 | 5.10 | +0.39% | 0.73 | 3.31% |
| 2025-06-24 | 5.02 | 5.09 | 4.95 | 5.08 | +1.20% | 0.91 | 4.19% |
| 2025-06-23 | 4.78 | 5.06 | 4.73 | 5.02 | +3.93% | 1.54 | 7.14% |
| 2025-06-20 | 4.79 | 5.00 | 4.79 | 4.83 | +0.42% | 1.14 | 5.37% |
| 2025-06-19 | 4.83 | 4.91 | 4.74 | 4.81 | -0.62% | 0.69 | 3.30% |
| 2025-06-18 | 4.71 | 4.91 | 4.70 | 4.84 | +1.89% | 0.76 | 3.61% |
| 2025-06-17 | 4.82 | 4.84 | 4.73 | 4.75 | -1.45% | 0.49 | 2.38% |
| 2025-06-16 | 4.67 | 4.84 | 4.64 | 4.82 | +3.21% | 0.76 | 3.64% |
| 2025-06-13 | 4.85 | 4.87 | 4.63 | 4.67 | -3.91% | 0.88 | 4.30% |
| 2025-06-12 | 4.91 | 4.93 | 4.82 | 4.86 | -1.02% | 0.64 | 3.02% |
| 2025-06-11 | 4.89 | 5.01 | 4.87 | 4.91 | +0.41% | 0.60 | 2.79% |
| 2025-06-10 | 5.06 | 5.09 | 4.83 | 4.89 | -3.36% | 0.84 | 3.94% |
| 2025-06-09 | 4.87 | 5.09 | 4.83 | 5.06 | +4.33% | 1.10 | 5.08% |
| 2025-06-06 | 4.83 | 4.87 | 4.80 | 4.85 | +0.21% | 0.44 | 2.11% |
| 2025-06-05 | 4.81 | 4.88 | 4.77 | 4.84 | +0.41% | 0.58 | 2.74% |
| 2025-06-04 | 4.81 | 4.89 | 4.76 | 4.82 | +0.63% | 0.50 | 2.37% |
| 2025-06-03 | 4.67 | 4.83 | 4.66 | 4.79 | +1.70% | 0.53 | 2.58% |
| 2025-05-30 | 4.88 | 4.89 | 4.68 | 4.71 | -3.48% | 0.68 | 3.32% |
| 2025-05-29 | 4.76 | 4.93 | 4.75 | 4.88 | +2.09% | 0.72 | 3.42% |
| 2025-05-28 | 4.80 | 4.89 | 4.75 | 4.78 | -0.42% | 0.47 | 2.27% |