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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.81 | 4.86 | 4.69 | 4.80 | +0.42% | 0.39 | 1.86% |
| 2025-05-26 | 4.72 | 4.79 | 4.70 | 4.78 | +0.84% | 0.45 | 2.17% |
| 2025-05-23 | 4.81 | 4.90 | 4.73 | 4.74 | -1.86% | 0.66 | 3.17% |
| 2025-05-22 | 4.95 | 5.04 | 4.82 | 4.83 | -2.42% | 0.67 | 3.12% |
| 2025-05-21 | 5.13 | 5.15 | 4.95 | 4.95 | -3.51% | 0.87 | 4.01% |
| 2025-05-20 | 5.01 | 5.15 | 4.89 | 5.13 | +2.60% | 1.27 | 5.81% |
| 2025-05-19 | 4.80 | 5.06 | 4.80 | 5.00 | +4.38% | 1.22 | 5.66% |
| 2025-05-16 | 4.80 | 4.93 | 4.70 | 4.79 | -0.83% | 0.93 | 4.46% |
| 2025-05-15 | 4.80 | 4.84 | 4.64 | 4.83 | +0.21% | 1.12 | 5.43% |
| 2025-05-14 | 5.05 | 5.13 | 4.75 | 4.82 | -5.12% | 1.64 | 7.73% |
| 2025-05-13 | 5.13 | 5.20 | 4.98 | 5.08 | -0.59% | 1.53 | 6.91% |
| 2025-05-12 | 5.25 | 5.27 | 5.01 | 5.11 | -1.73% | 1.15 | 5.20% |
| 2025-05-09 | 5.30 | 5.39 | 5.16 | 5.20 | -1.70% | 0.93 | 4.05% |
| 2025-05-08 | 5.31 | 5.35 | 5.24 | 5.29 | +0.19% | 0.63 | 2.76% |
| 2025-05-07 | 5.38 | 5.43 | 5.20 | 5.28 | 0.00% | 0.97 | 4.20% |
| 2025-05-06 | 5.20 | 5.34 | 5.20 | 5.28 | +2.13% | 0.80 | 3.51% |