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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.31 | 7.77 | 7.20 | 7.77 | +10.06% | 2.99 | 9.02% |
| 2026-02-13 | 7.13 | 7.20 | 7.00 | 7.06 | -1.12% | 1.51 | 4.90% |
| 2026-02-12 | 6.97 | 7.35 | 6.85 | 7.14 | +2.59% | 2.64 | 8.50% |
| 2026-02-11 | 7.27 | 7.27 | 6.94 | 6.96 | -3.73% | 1.89 | 6.17% |
| 2026-02-10 | 7.21 | 7.34 | 7.13 | 7.23 | 0.00% | 2.84 | 9.05% |
| 2026-02-09 | 7.00 | 7.59 | 6.90 | 7.23 | +4.78% | 5.64 | 17.63% |
| 2026-02-06 | 6.66 | 7.16 | 6.58 | 6.90 | +3.14% | 2.59 | 8.55% |
| 2026-02-05 | 6.66 | 6.79 | 6.58 | 6.69 | +0.45% | 0.99 | 3.41% |
| 2026-02-04 | 6.71 | 6.78 | 6.58 | 6.66 | 0.00% | 0.98 | 3.37% |
| 2026-02-03 | 6.71 | 6.73 | 6.45 | 6.66 | +1.22% | 1.46 | 5.12% |
| 2026-02-02 | 6.70 | 6.93 | 6.57 | 6.58 | -2.66% | 1.56 | 5.35% |
| 2026-01-30 | 6.58 | 6.90 | 6.50 | 6.76 | +1.96% | 1.60 | 5.49% |
| 2026-01-29 | 6.74 | 6.86 | 6.60 | 6.63 | -2.21% | 1.13 | 3.87% |
| 2026-01-28 | 7.02 | 7.04 | 6.76 | 6.78 | -2.73% | 1.29 | 4.34% |
| 2026-01-27 | 7.07 | 7.16 | 6.76 | 6.97 | -2.11% | 1.71 | 5.70% |
| 2026-01-26 | 7.30 | 7.30 | 6.88 | 7.12 | -1.79% | 2.73 | 8.91% |
| 2026-01-23 | 7.00 | 7.28 | 6.98 | 7.25 | +3.87% | 2.75 | 8.85% |
| 2026-01-22 | 7.05 | 7.09 | 6.92 | 6.98 | -1.27% | 1.06 | 3.50% |
| 2026-01-21 | 6.89 | 7.23 | 6.75 | 7.07 | +2.17% | 1.78 | 5.85% |
| 2026-01-20 | 7.19 | 7.19 | 6.86 | 6.92 | -3.22% | 1.76 | 5.81% |