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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.91 | 7.23 | 6.88 | 7.15 | +3.32% | 2.27 | 7.36% |
| 2026-01-16 | 7.08 | 7.16 | 6.81 | 6.92 | -1.70% | 1.78 | 5.89% |
| 2026-01-15 | 7.02 | 7.11 | 6.93 | 7.04 | -0.98% | 1.78 | 5.83% |
| 2026-01-14 | 7.12 | 7.30 | 6.96 | 7.11 | -1.25% | 2.73 | 8.82% |
| 2026-01-13 | 7.41 | 7.48 | 7.15 | 7.20 | -1.50% | 2.55 | 8.08% |
| 2026-01-12 | 7.79 | 7.79 | 7.27 | 7.31 | -1.88% | 4.57 | 14.07% |
| 2026-01-09 | 7.03 | 7.45 | 6.87 | 7.45 | +10.04% | 3.61 | 11.61% |
| 2026-01-08 | 6.78 | 6.89 | 6.71 | 6.77 | -1.60% | 3.02 | 10.23% |
| 2026-01-07 | 6.98 | 7.28 | 6.80 | 6.88 | +0.44% | 6.04 | 19.77% |
| 2026-01-06 | 6.26 | 6.85 | 6.24 | 6.85 | +9.95% | 3.23 | 11.23% |
| 2026-01-05 | 6.40 | 6.40 | 6.21 | 6.23 | -1.11% | 1.32 | 4.85% |
| 2025-12-31 | 6.46 | 6.46 | 6.21 | 6.30 | -1.41% | 1.29 | 4.73% |
| 2025-12-30 | 6.55 | 6.58 | 6.31 | 6.39 | -1.99% | 1.42 | 5.06% |
| 2025-12-29 | 6.70 | 6.83 | 6.36 | 6.52 | -2.25% | 1.97 | 6.96% |
| 2025-12-26 | 6.80 | 6.84 | 6.55 | 6.67 | -2.49% | 1.82 | 6.26% |
| 2025-12-25 | 6.63 | 6.93 | 6.55 | 6.84 | +3.01% | 1.91 | 6.44% |
| 2025-12-24 | 6.36 | 6.65 | 6.30 | 6.64 | +4.08% | 1.57 | 5.53% |
| 2025-12-23 | 6.50 | 6.50 | 6.10 | 6.38 | -1.54% | 1.81 | 6.62% |
| 2025-12-22 | 6.47 | 6.60 | 6.39 | 6.48 | +0.31% | 2.11 | 7.45% |
| 2025-12-19 | 6.00 | 6.54 | 5.97 | 6.46 | +7.67% | 2.89 | 10.48% |