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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.14 | 6.22 | 5.93 | 6.00 | -3.23% | 1.49 | 5.62% |
| 2025-12-17 | 6.18 | 6.28 | 5.95 | 6.20 | +0.16% | 1.37 | 5.15% |
| 2025-12-16 | 6.55 | 6.55 | 6.15 | 6.19 | -5.50% | 1.72 | 6.27% |
| 2025-12-15 | 6.60 | 6.70 | 6.41 | 6.55 | -1.36% | 1.30 | 4.57% |
| 2025-12-12 | 6.55 | 6.71 | 6.41 | 6.64 | +2.00% | 1.81 | 6.29% |
| 2025-12-11 | 6.88 | 6.90 | 6.51 | 6.51 | -5.38% | 2.12 | 7.33% |
| 2025-12-10 | 6.79 | 6.94 | 6.72 | 6.88 | +0.15% | 1.51 | 5.06% |
| 2025-12-09 | 6.75 | 7.06 | 6.65 | 6.87 | +1.48% | 2.70 | 9.01% |
| 2025-12-08 | 7.00 | 7.15 | 6.62 | 6.77 | -1.17% | 2.90 | 9.86% |
| 2025-12-05 | 6.67 | 6.91 | 6.58 | 6.85 | +2.24% | 3.38 | 11.42% |
| 2025-12-04 | 6.38 | 6.82 | 6.26 | 6.70 | +4.69% | 3.95 | 13.77% |
| 2025-12-03 | 6.47 | 6.51 | 6.32 | 6.40 | -1.39% | 2.06 | 7.41% |
| 2025-12-02 | 6.73 | 6.78 | 6.34 | 6.49 | -2.41% | 3.40 | 11.99% |
| 2025-12-01 | 6.74 | 6.85 | 6.56 | 6.65 | -4.18% | 4.48 | 15.48% |
| 2025-11-28 | 6.11 | 6.94 | 6.11 | 6.94 | +9.98% | 3.04 | 10.45% |
| 2025-11-27 | 6.36 | 6.50 | 6.24 | 6.31 | -0.94% | 1.91 | 6.93% |
| 2025-11-26 | 6.31 | 6.56 | 6.19 | 6.37 | +2.91% | 2.49 | 8.93% |
| 2025-11-25 | 6.17 | 6.36 | 6.06 | 6.19 | 0.00% | 2.93 | 10.82% |
| 2025-11-24 | 5.77 | 6.19 | 5.65 | 6.19 | +9.95% | 3.34 | 12.88% |
| 2025-11-21 | 6.20 | 6.29 | 5.56 | 5.63 | -8.75% | 2.58 | 10.19% |