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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.30 | 6.36 | 6.01 | 6.17 | -2.06% | 2.03 | 7.60% |
| 2025-11-19 | 6.47 | 6.63 | 6.26 | 6.30 | -1.25% | 2.71 | 9.78% |
| 2025-11-18 | 6.65 | 6.65 | 6.18 | 6.38 | -4.92% | 4.36 | 15.82% |
| 2025-11-17 | 6.12 | 6.71 | 6.10 | 6.71 | +10.00% | 2.35 | 8.24% |
| 2025-11-14 | 5.80 | 6.15 | 5.78 | 6.10 | +4.63% | 1.63 | 6.19% |
| 2025-11-13 | 5.76 | 5.85 | 5.68 | 5.83 | +1.57% | 1.11 | 4.41% |
| 2025-11-12 | 5.98 | 6.01 | 5.65 | 5.74 | -4.33% | 1.77 | 7.01% |
| 2025-11-11 | 6.12 | 6.18 | 5.95 | 6.00 | -1.64% | 1.74 | 6.64% |
| 2025-11-10 | 6.06 | 6.23 | 5.98 | 6.10 | +0.16% | 1.64 | 6.16% |
| 2025-11-07 | 6.11 | 6.20 | 6.02 | 6.09 | 0.00% | 2.62 | 9.85% |
| 2025-11-06 | 5.84 | 6.24 | 5.78 | 6.09 | +4.28% | 3.23 | 12.21% |
| 2025-11-05 | 5.65 | 5.95 | 5.50 | 5.84 | +3.00% | 2.80 | 11.14% |
| 2025-11-04 | 5.46 | 5.72 | 5.40 | 5.67 | +3.66% | 1.99 | 8.19% |
| 2025-11-03 | 5.22 | 5.47 | 5.22 | 5.47 | +4.79% | 1.38 | 5.94% |
| 2025-10-31 | 5.17 | 5.25 | 5.14 | 5.22 | +0.58% | 0.78 | 3.43% |
| 2025-10-30 | 5.23 | 5.29 | 5.17 | 5.19 | -0.95% | 0.69 | 3.06% |
| 2025-10-29 | 5.34 | 5.35 | 5.18 | 5.24 | -1.87% | 0.72 | 3.15% |
| 2025-10-28 | 5.40 | 5.41 | 5.28 | 5.34 | -0.93% | 0.75 | 3.25% |
| 2025-10-27 | 5.28 | 5.44 | 5.23 | 5.39 | +2.08% | 1.47 | 6.33% |
| 2025-10-24 | 5.44 | 5.47 | 5.24 | 5.28 | -3.12% | 1.64 | 7.08% |