万和电气(002543)股票行情
万和电气(002543)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 11.45 | 11.34 | -0.14 | -1.22% | 11.26 | 11.64 | 46406 | 5293.13 | 0.70% |
| 2025-06-16 | 11.71 | 11.48 | -0.25 | -2.13% | 11.38 | 11.80 | 68152 | 7831.65 | 1.03% |
| 2025-06-13 | 11.80 | 11.73 | -0.14 | -1.18% | 11.61 | 12.12 | 94057 | 11110.78 | 1.42% |
| 2025-06-12 | 11.73 | 12.11 | 0.26 | 2.19% | 11.60 | 12.45 | 100641 | 12148.87 | 1.52% |
| 2025-06-11 | 11.65 | 11.85 | 0.11 | 0.94% | 11.65 | 11.99 | 58005 | 6845.29 | 0.88% |
| 2025-06-10 | 11.51 | 11.74 | 0.15 | 1.29% | 11.51 | 11.85 | 53088 | 6234.38 | 0.80% |
| 2025-06-09 | 11.55 | 11.59 | -0.02 | -0.17% | 11.46 | 11.69 | 32989 | 3805.92 | 0.50% |
| 2025-06-06 | 11.79 | 11.61 | -0.12 | -1.02% | 11.57 | 11.83 | 32818 | 3827.58 | 0.50% |
| 2025-06-05 | 11.61 | 11.73 | 0.23 | 2.00% | 11.53 | 11.82 | 45311 | 5305.60 | 0.68% |
| 2025-06-04 | 11.34 | 11.50 | 0.16 | 1.41% | 11.34 | 11.57 | 27531 | 3159.73 | 0.42% |
| 2025-06-03 | 11.50 | 11.34 | -0.25 | -2.16% | 11.26 | 11.57 | 55287 | 6273.13 | 0.84% |
| 2025-05-30 | 11.64 | 11.59 | -0.05 | -0.43% | 11.53 | 11.72 | 23133 | 2682.11 | 0.35% |
| 2025-05-29 | 11.59 | 11.64 | 0.05 | 0.43% | 11.51 | 11.66 | 28453 | 3304.21 | 0.43% |
| 2025-05-28 | 11.58 | 11.59 | 0.00 | 0.00% | 11.49 | 11.70 | 21857 | 2531.87 | 0.33% |
| 2025-05-27 | 11.51 | 11.59 | 0.11 | 0.96% | 11.39 | 11.63 | 23040 | 2654.55 | 0.35% |
| 2025-05-26 | 11.47 | 11.48 | 0.01 | 0.09% | 11.33 | 11.52 | 21800 | 2489.62 | 0.33% |
| 2025-05-23 | 11.50 | 11.47 | -0.04 | -0.35% | 11.41 | 11.65 | 34091 | 3929.08 | 0.52% |
| 2025-05-22 | 11.47 | 11.51 | 0.01 | 0.09% | 11.46 | 11.64 | 18744 | 2161.87 | 0.28% |
| 2025-05-21 | 11.59 | 11.50 | -0.09 | -0.78% | 11.40 | 11.66 | 20667 | 2376.90 | 0.31% |
| 2025-05-20 | 11.48 | 11.59 | 0.10 | 0.87% | 11.41 | 11.59 | 21203 | 2439.77 | 0.32% |
| 2025-05-19 | 11.47 | 11.49 | 0.07 | 0.61% | 11.38 | 11.55 | 24560 | 2812.03 | 0.37% |
| 2025-05-16 | 11.35 | 11.42 | 0.01 | 0.09% | 11.28 | 11.50 | 18633 | 2129.04 | 0.28% |
| 2025-05-15 | 11.40 | 11.41 | 0.01 | 0.09% | 11.27 | 11.49 | 28341 | 3218.68 | 0.43% |
| 2025-05-14 | 11.60 | 11.40 | -0.15 | -1.30% | 11.30 | 11.60 | 33791 | 3850.91 | 0.51% |
| 2025-05-13 | 11.78 | 11.55 | -0.02 | -0.17% | 11.50 | 11.88 | 31639 | 3667.84 | 0.48% |
| 2025-05-12 | 11.55 | 11.57 | 0.13 | 1.14% | 11.45 | 11.59 | 35513 | 4095.47 | 0.54% |
| 2025-05-09 | 11.41 | 11.44 | 0.06 | 0.53% | 11.30 | 11.53 | 37862 | 4332.12 | 0.57% |
| 2025-05-08 | 11.46 | 11.38 | -0.06 | -0.52% | 11.31 | 11.49 | 34418 | 3935.58 | 0.52% |
| 2025-05-07 | 11.44 | 11.44 | 0.06 | 0.53% | 11.31 | 11.53 | 47215 | 5383.53 | 0.71% |
| 2025-05-06 | 11.21 | 11.38 | 0.17 | 1.52% | 11.03 | 11.50 | 104480 | 11809.57 | 1.58% |
| 2025-04-30 | 10.95 | 11.21 | 0.36 | 3.32% | 10.86 | 11.43 | 112658 | 12669.85 | 1.70% |
| 2025-04-29 | 10.45 | 10.85 | 0.28 | 2.65% | 10.42 | 10.89 | 85036 | 9092.26 | 1.29% |
| 2025-04-28 | 10.46 | 10.57 | 0.41 | 4.04% | 10.39 | 10.62 | 94945 | 9999.90 | 1.44% |
| 2025-04-25 | 10.00 | 10.16 | 0.11 | 1.09% | 10.00 | 10.23 | 24872 | 2525.04 | 0.38% |
| 2025-04-24 | 10.08 | 10.05 | -0.03 | -0.30% | 9.95 | 10.18 | 34525 | 3468.38 | 0.52% |
| 2025-04-23 | 9.95 | 10.08 | 0.20 | 2.02% | 9.95 | 10.12 | 36468 | 3664.25 | 0.55% |
| 2025-04-22 | 9.80 | 9.88 | 0.04 | 0.41% | 9.78 | 9.95 | 24025 | 2369.85 | 0.36% |
| 2025-04-21 | 9.72 | 9.84 | 0.12 | 1.23% | 9.67 | 9.88 | 29825 | 2921.39 | 0.45% |
| 2025-04-18 | 9.65 | 9.72 | 0.07 | 0.73% | 9.53 | 9.80 | 27875 | 2692.36 | 0.42% |
| 2025-04-17 | 9.45 | 9.65 | 0.17 | 1.79% | 9.41 | 9.75 | 34973 | 3379.24 | 0.53% |
| 2025-04-16 | 9.70 | 9.48 | -0.26 | -2.67% | 9.37 | 9.80 | 41656 | 3963.57 | 0.63% |
| 2025-04-15 | 9.80 | 9.74 | 0.00 | 0.00% | 9.65 | 9.88 | 38002 | 3701.36 | 0.57% |
| 2025-04-14 | 9.75 | 9.74 | 0.10 | 1.04% | 9.70 | 9.89 | 38010 | 3721.30 | 0.57% |
| 2025-04-11 | 9.54 | 9.64 | 0.10 | 1.05% | 9.48 | 9.72 | 40468 | 3888.86 | 0.61% |
| 2025-04-10 | 9.58 | 9.54 | 0.17 | 1.81% | 9.46 | 9.87 | 71240 | 6865.91 | 1.08% |
| 2025-04-09 | 9.10 | 9.37 | 0.01 | 0.11% | 8.72 | 9.44 | 81412 | 7451.59 | 1.23% |
| 2025-04-08 | 9.49 | 9.36 | -0.37 | -3.80% | 8.95 | 9.65 | 137880 | 12703.72 | 2.08% |
| 2025-04-07 | 9.91 | 9.73 | -1.08 | -9.99% | 9.73 | 10.04 | 68686 | 6725.82 | 1.04% |
| 2025-04-03 | 11.67 | 10.81 | -1.14 | -9.54% | 10.78 | 11.79 | 205281 | 22855.93 | 3.10% |
| 2025-04-02 | 11.54 | 11.95 | 0.54 | 4.73% | 11.46 | 12.08 | 141497 | 16751.21 | 2.14% |
| 2025-04-01 | 11.51 | 11.41 | -0.10 | -0.87% | 11.38 | 11.63 | 45420 | 5223.80 | 0.69% |
| 2025-03-31 | 11.63 | 11.51 | -0.19 | -1.62% | 11.38 | 11.77 | 55380 | 6395.46 | 0.84% |
| 2025-03-28 | 11.75 | 11.70 | -0.10 | -0.85% | 11.52 | 11.84 | 45315 | 5286.19 | 0.68% |
| 2025-03-27 | 11.75 | 11.80 | 0.04 | 0.34% | 11.58 | 11.89 | 57939 | 6814.91 | 0.88% |
| 2025-03-26 | 11.45 | 11.76 | 0.23 | 1.99% | 11.40 | 11.77 | 54996 | 6412.38 | 0.83% |
| 2025-03-25 | 11.46 | 11.53 | 0.01 | 0.09% | 11.42 | 11.64 | 41327 | 4771.46 | 0.62% |
| 2025-03-24 | 11.48 | 11.52 | 0.03 | 0.26% | 11.26 | 11.74 | 62500 | 7211.91 | 0.94% |
| 2025-03-21 | 11.50 | 11.49 | -0.10 | -0.86% | 11.42 | 11.72 | 56776 | 6553.68 | 0.86% |
| 2025-03-20 | 11.80 | 11.59 | -0.26 | -2.19% | 11.52 | 11.81 | 71346 | 8284.85 | 1.08% |
| 2025-03-19 | 11.67 | 11.85 | 0.17 | 1.46% | 11.63 | 11.95 | 93569 | 11060.62 | 1.41% |
| 2025-03-18 | 11.60 | 11.68 | 0.05 | 0.43% | 11.50 | 11.72 | 44489 | 5163.11 | 0.67% |
| 2025-03-17 | 11.66 | 11.63 | 0.12 | 1.04% | 11.51 | 11.85 | 60255 | 7006.20 | 0.91% |
| 2025-03-14 | 11.19 | 11.51 | 0.31 | 2.77% | 11.19 | 11.55 | 56035 | 6397.06 | 0.85% |
| 2025-03-13 | 11.38 | 11.20 | -0.22 | -1.93% | 11.13 | 11.45 | 71703 | 8053.77 | 1.08% |
| 2025-03-12 | 11.42 | 11.42 | 0.04 | 0.35% | 11.36 | 11.80 | 79339 | 9134.48 | 1.20% |
| 2025-03-11 | 11.24 | 11.38 | -0.07 | -0.61% | 11.15 | 11.40 | 52281 | 5889.65 | 0.79% |
| 2025-03-10 | 11.41 | 11.45 | 0.05 | 0.44% | 11.24 | 11.47 | 55385 | 6283.17 | 0.84% |
| 2025-03-07 | 11.44 | 11.40 | -0.05 | -0.44% | 11.34 | 11.55 | 53159 | 6076.26 | 0.80% |
| 2025-03-06 | 11.53 | 11.45 | -0.04 | -0.35% | 11.41 | 11.55 | 59013 | 6764.14 | 0.89% |
| 2025-03-05 | 11.55 | 11.49 | -0.11 | -0.95% | 11.35 | 11.60 | 45105 | 5156.84 | 0.68% |
| 2025-03-04 | 11.50 | 11.60 | 0.16 | 1.40% | 11.39 | 11.66 | 65140 | 7520.18 | 0.98% |
| 2025-03-03 | 11.71 | 11.44 | -0.20 | -1.72% | 11.36 | 11.74 | 92618 | 10680.01 | 1.40% |
| 2025-02-28 | 11.85 | 11.64 | -0.21 | -1.77% | 11.61 | 12.04 | 109269 | 12902.97 | 1.65% |
| 2025-02-27 | 11.71 | 11.85 | 0.13 | 1.11% | 11.61 | 11.94 | 95885 | 11294.42 | 1.45% |
| 2025-02-26 | 11.34 | 11.72 | 0.37 | 3.26% | 11.30 | 11.79 | 104530 | 12165.85 | 1.58% |
| 2025-02-25 | 11.30 | 11.35 | -0.16 | -1.39% | 11.30 | 11.48 | 56852 | 6469.00 | 0.86% |
| 2025-02-24 | 11.19 | 11.51 | 0.26 | 2.31% | 11.11 | 11.56 | 109064 | 12463.99 | 1.65% |
| 2025-02-21 | 11.32 | 11.25 | -0.08 | -0.71% | 11.21 | 11.46 | 81170 | 9182.76 | 1.23% |
| 2025-02-20 | 11.03 | 11.33 | 0.26 | 2.35% | 11.02 | 11.40 | 104611 | 11773.93 | 1.58% |
| 2025-02-19 | 10.83 | 11.07 | 0.24 | 2.22% | 10.81 | 11.25 | 101718 | 11234.87 | 1.54% |
深证大盘股票行情在线 K线走势图
