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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.25 | 8.42 | 8.09 | 8.34 | +0.48% | 1.24 | 3.45% |
| 2026-04-21 | 8.33 | 8.36 | 8.11 | 8.30 | -0.95% | 1.55 | 4.34% |
| 2026-04-20 | 8.27 | 8.46 | 8.03 | 8.38 | +1.09% | 2.13 | 5.91% |
| 2026-04-17 | 7.92 | 8.48 | 7.80 | 8.29 | +4.54% | 2.41 | 6.79% |
| 2026-04-16 | 7.98 | 8.04 | 7.88 | 7.93 | -0.25% | 1.01 | 2.94% |
| 2026-04-15 | 8.19 | 8.30 | 7.91 | 7.95 | -2.93% | 1.43 | 4.08% |
| 2026-04-14 | 8.19 | 8.25 | 8.00 | 8.19 | +0.86% | 1.24 | 3.52% |
| 2026-04-13 | 7.98 | 8.12 | 7.81 | 8.12 | +0.25% | 1.10 | 3.16% |
| 2026-04-10 | 8.00 | 8.29 | 7.88 | 8.10 | +2.14% | 1.64 | 4.68% |
| 2026-04-09 | 7.83 | 7.97 | 7.75 | 7.93 | +0.51% | 1.11 | 3.24% |
| 2026-04-08 | 7.92 | 7.97 | 7.76 | 7.89 | +1.68% | 1.06 | 3.11% |
| 2026-04-07 | 7.82 | 7.86 | 7.62 | 7.76 | -0.77% | 0.84 | 2.49% |
| 2026-04-03 | 8.05 | 8.10 | 7.72 | 7.82 | -2.98% | 1.37 | 4.03% |
| 2026-04-02 | 7.94 | 8.26 | 7.90 | 8.06 | +0.88% | 1.52 | 4.33% |
| 2026-04-01 | 8.08 | 8.08 | 7.77 | 7.99 | +0.76% | 1.21 | 3.51% |
| 2026-03-31 | 7.88 | 8.05 | 7.85 | 7.93 | -0.13% | 1.14 | 3.30% |
| 2026-03-30 | 7.84 | 8.00 | 7.71 | 7.94 | +1.66% | 1.36 | 3.97% |
| 2026-03-27 | 7.78 | 7.86 | 7.69 | 7.81 | -0.76% | 1.49 | 4.42% |
| 2026-03-26 | 7.98 | 8.20 | 7.78 | 7.87 | -0.51% | 2.81 | 8.14% |
| 2026-03-25 | 7.55 | 8.01 | 7.49 | 7.91 | +7.62% | 3.65 | 10.72% |