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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.01 | 7.35 | 6.76 | 7.35 | +10.03% | 1.43 | 4.66% |
| 2026-03-23 | 7.12 | 7.16 | 6.60 | 6.68 | -8.12% | 1.79 | 5.98% |
| 2026-03-20 | 7.44 | 7.54 | 7.25 | 7.27 | -1.36% | 1.10 | 3.43% |
| 2026-03-19 | 7.55 | 7.69 | 7.33 | 7.37 | -4.78% | 1.39 | 4.29% |
| 2026-03-18 | 7.68 | 7.74 | 7.43 | 7.74 | +1.71% | 1.18 | 3.56% |
| 2026-03-17 | 7.90 | 7.99 | 7.61 | 7.61 | -3.55% | 1.53 | 4.55% |
| 2026-03-16 | 7.59 | 7.94 | 7.52 | 7.89 | +3.00% | 1.94 | 5.74% |
| 2026-03-13 | 7.69 | 7.86 | 7.55 | 7.66 | -0.78% | 1.14 | 3.41% |
| 2026-03-12 | 7.81 | 7.96 | 7.65 | 7.72 | -1.15% | 1.42 | 4.20% |
| 2026-03-11 | 7.98 | 7.98 | 7.75 | 7.81 | -2.25% | 1.30 | 3.82% |
| 2026-03-10 | 7.94 | 8.05 | 7.82 | 7.99 | +1.91% | 1.49 | 4.32% |
| 2026-03-09 | 7.81 | 7.99 | 7.57 | 7.84 | -0.38% | 1.94 | 5.71% |
| 2026-03-06 | 7.87 | 8.01 | 7.70 | 7.87 | -0.13% | 2.30 | 6.74% |
| 2026-03-05 | 8.46 | 8.50 | 7.80 | 7.88 | -4.25% | 2.97 | 8.45% |
| 2026-03-04 | 8.26 | 8.41 | 8.06 | 8.23 | -0.48% | 2.29 | 6.37% |
| 2026-03-03 | 8.67 | 8.72 | 8.24 | 8.27 | -4.06% | 2.89 | 7.89% |
| 2026-03-02 | 7.95 | 8.83 | 7.91 | 8.62 | +7.21% | 4.97 | 13.40% |
| 2026-02-27 | 8.00 | 8.08 | 7.75 | 8.04 | +1.13% | 2.36 | 6.85% |
| 2026-02-26 | 8.00 | 8.13 | 7.88 | 7.95 | -1.85% | 3.48 | 10.05% |
| 2026-02-25 | 7.80 | 8.20 | 7.73 | 8.10 | +4.25% | 6.63 | 19.01% |