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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.40 | 5.49 | 5.35 | 5.45 | +0.18% | 1.13 | 4.81% |
| 2025-10-22 | 5.38 | 5.53 | 5.30 | 5.44 | +1.12% | 1.81 | 7.64% |
| 2025-10-21 | 5.20 | 5.46 | 5.14 | 5.38 | +4.06% | 2.11 | 9.16% |
| 2025-10-20 | 5.03 | 5.24 | 5.00 | 5.17 | +4.66% | 1.70 | 7.60% |
| 2025-10-17 | 4.97 | 5.00 | 4.90 | 4.94 | -0.80% | 0.53 | 2.45% |
| 2025-10-16 | 5.03 | 5.05 | 4.93 | 4.98 | -1.39% | 0.57 | 2.64% |
| 2025-10-15 | 4.99 | 5.05 | 4.95 | 5.05 | +1.20% | 0.53 | 2.42% |
| 2025-10-14 | 5.05 | 5.10 | 4.98 | 4.99 | -0.60% | 0.68 | 3.12% |
| 2025-10-13 | 4.82 | 5.04 | 4.71 | 5.02 | -0.40% | 0.76 | 3.55% |
| 2025-10-10 | 4.95 | 5.10 | 4.92 | 5.04 | +1.41% | 0.85 | 3.89% |
| 2025-10-09 | 5.07 | 5.10 | 4.95 | 4.97 | -1.97% | 0.90 | 4.15% |
| 2025-09-30 | 5.18 | 5.18 | 5.05 | 5.07 | -2.12% | 1.00 | 4.53% |
| 2025-09-29 | 5.05 | 5.19 | 4.91 | 5.18 | +1.97% | 1.79 | 8.11% |
| 2025-09-26 | 4.85 | 5.15 | 4.83 | 5.08 | +4.31% | 2.01 | 9.19% |
| 2025-09-25 | 4.89 | 5.00 | 4.86 | 4.87 | -0.81% | 0.70 | 3.26% |
| 2025-09-24 | 4.65 | 4.94 | 4.65 | 4.91 | +4.69% | 1.01 | 4.81% |
| 2025-09-23 | 4.73 | 4.74 | 4.53 | 4.69 | -0.64% | 0.69 | 3.41% |
| 2025-09-22 | 4.79 | 4.80 | 4.68 | 4.72 | -1.26% | 0.57 | 2.76% |
| 2025-09-19 | 4.92 | 4.94 | 4.74 | 4.78 | -2.65% | 0.74 | 3.55% |
| 2025-09-18 | 4.97 | 5.02 | 4.89 | 4.91 | -1.80% | 0.69 | 3.20% |