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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.03 | 5.04 | 4.98 | 5.00 | -0.79% | 0.56 | 2.57% |
| 2025-09-16 | 4.99 | 5.04 | 4.95 | 5.04 | +1.41% | 0.81 | 3.70% |
| 2025-09-15 | 4.98 | 4.99 | 4.93 | 4.97 | -0.40% | 0.45 | 2.10% |
| 2025-09-12 | 5.01 | 5.03 | 4.98 | 4.99 | -0.60% | 0.53 | 2.43% |
| 2025-09-11 | 5.00 | 5.02 | 4.93 | 5.02 | +0.20% | 0.58 | 2.69% |
| 2025-09-10 | 4.99 | 5.02 | 4.95 | 5.01 | +0.80% | 0.56 | 2.57% |
| 2025-09-09 | 5.02 | 5.04 | 4.95 | 4.97 | -0.80% | 0.56 | 2.57% |
| 2025-09-08 | 4.96 | 5.01 | 4.93 | 5.01 | +1.83% | 0.82 | 3.79% |
| 2025-09-05 | 4.85 | 4.92 | 4.77 | 4.92 | +1.65% | 0.60 | 2.86% |
| 2025-09-04 | 4.78 | 4.90 | 4.77 | 4.84 | +0.83% | 0.80 | 3.78% |
| 2025-09-03 | 4.92 | 4.94 | 4.76 | 4.80 | -2.44% | 0.72 | 3.40% |
| 2025-09-02 | 4.94 | 4.96 | 4.83 | 4.92 | -0.61% | 0.91 | 4.30% |
| 2025-09-01 | 4.86 | 4.96 | 4.82 | 4.95 | +1.85% | 0.97 | 4.52% |
| 2025-08-29 | 4.90 | 4.97 | 4.82 | 4.86 | -0.82% | 0.96 | 4.52% |
| 2025-08-28 | 4.92 | 4.98 | 4.70 | 4.90 | -0.41% | 1.13 | 5.36% |
| 2025-08-27 | 5.09 | 5.10 | 4.90 | 4.92 | -3.34% | 1.39 | 6.37% |
| 2025-08-26 | 5.10 | 5.13 | 5.05 | 5.09 | 0.00% | 1.12 | 5.05% |
| 2025-08-25 | 5.14 | 5.15 | 5.06 | 5.09 | -0.78% | 1.32 | 5.95% |
| 2025-08-22 | 5.13 | 5.16 | 5.08 | 5.13 | -0.19% | 0.79 | 3.57% |
| 2025-08-21 | 5.14 | 5.17 | 5.10 | 5.14 | +0.39% | 0.93 | 4.16% |