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 |
|---|
| 2025-08-01 | 11.58 | 11.73 | 0.04 | 0.34% | 11.55 | 11.79 | 36750 | 4297.94 | 0.56% |
| 2025-07-31 | 11.91 | 11.69 | -0.22 | -1.85% | 11.51 | 11.91 | 45691 | 5328.79 | 0.69% |
| 2025-07-30 | 11.82 | 11.91 | 0.09 | 0.76% | 11.73 | 12.03 | 37728 | 4487.81 | 0.57% |
| 2025-07-29 | 11.83 | 11.82 | 0.00 | 0.00% | 11.55 | 11.84 | 48461 | 5667.42 | 0.73% |
| 2025-07-28 | 11.89 | 11.82 | -0.05 | -0.42% | 11.78 | 11.90 | 28521 | 3374.65 | 0.43% |
| 2025-07-25 | 11.83 | 11.87 | 0.09 | 0.76% | 11.76 | 11.92 | 32208 | 3819.76 | 0.49% |
| 2025-07-24 | 11.91 | 11.78 | -0.12 | -1.01% | 11.69 | 11.92 | 31290 | 3682.60 | 0.47% |
| 2025-07-23 | 11.82 | 11.90 | 0.08 | 0.68% | 11.76 | 11.93 | 28035 | 3329.51 | 0.42% |
| 2025-07-22 | 11.77 | 11.82 | 0.05 | 0.42% | 11.68 | 11.84 | 30619 | 3605.33 | 0.46% |
| 2025-07-21 | 11.72 | 11.77 | 0.07 | 0.60% | 11.66 | 11.81 | 25671 | 3020.26 | 0.39% |
| 2025-07-18 | 11.89 | 11.70 | -0.19 | -1.60% | 11.63 | 11.94 | 34860 | 4076.65 | 0.53% |
| 2025-07-17 | 11.95 | 11.89 | -0.06 | -0.50% | 11.82 | 12.06 | 33388 | 3982.33 | 0.50% |
| 2025-07-16 | 11.93 | 11.95 | 0.19 | 1.62% | 11.77 | 11.98 | 43392 | 5163.96 | 0.66% |
| 2025-07-15 | 11.93 | 11.76 | -0.11 | -0.93% | 11.70 | 11.95 | 34142 | 4020.94 | 0.52% |
| 2025-07-14 | 11.46 | 11.87 | 0.42 | 3.67% | 11.41 | 11.89 | 57936 | 6797.08 | 0.88% |
| 2025-07-11 | 11.42 | 11.45 | 0.03 | 0.26% | 11.35 | 11.50 | 44248 | 5064.10 | 0.67% |
| 2025-07-10 | 11.36 | 11.42 | 0.06 | 0.53% | 11.29 | 11.45 | 19053 | 2166.29 | 0.29% |
| 2025-07-09 | 11.27 | 11.36 | 0.09 | 0.80% | 11.25 | 11.46 | 31792 | 3607.58 | 0.48% |
| 2025-07-08 | 11.12 | 11.27 | 0.10 | 0.90% | 11.09 | 11.31 | 26764 | 3004.01 | 0.40% |
| 2025-07-07 | 11.13 | 11.17 | 0.08 | 0.72% | 11.03 | 11.19 | 25752 | 2863.14 | 0.39% |
| 2025-07-04 | 11.32 | 11.09 | -0.23 | -2.03% | 11.07 | 11.41 | 43291 | 4837.99 | 0.65% |
| 2025-07-03 | 11.28 | 11.32 | 0.01 | 0.09% | 11.20 | 11.40 | 25951 | 2931.86 | 0.39% |
| 2025-07-02 | 11.17 | 11.31 | 0.17 | 1.53% | 11.11 | 11.33 | 48774 | 5491.37 | 0.74% |
| 2025-07-01 | 11.11 | 11.14 | 0.03 | 0.27% | 11.03 | 11.15 | 34583 | 3838.26 | 0.52% |
| 2025-06-30 | 11.07 | 11.11 | 0.05 | 0.45% | 11.06 | 11.19 | 28055 | 3118.61 | 0.42% |
| 2025-06-27 | 11.09 | 11.06 | 0.05 | 0.45% | 10.98 | 11.12 | 23928 | 2651.09 | 0.36% |
| 2025-06-26 | 11.03 | 11.01 | -0.15 | -1.34% | 10.86 | 11.23 | 46219 | 5117.01 | 0.70% |
| 2025-06-25 | 11.23 | 11.16 | -0.07 | -0.62% | 10.99 | 11.41 | 77220 | 8625.55 | 1.17% |
| 2025-06-24 | 11.10 | 11.23 | 0.13 | 1.17% | 11.09 | 11.32 | 31573 | 3544.77 | 0.48% |
| 2025-06-23 | 11.15 | 11.10 | -0.13 | -1.16% | 10.95 | 11.21 | 31029 | 3440.10 | 0.47% |
| 2025-06-20 | 11.21 | 11.23 | 0.01 | 0.09% | 11.17 | 11.32 | 21634 | 2434.88 | 0.33% |
| 2025-06-19 | 11.41 | 11.22 | -0.13 | -1.15% | 11.17 | 11.45 | 30242 | 3410.46 | 0.46% |
| 2025-06-18 | 11.46 | 11.35 | 0.01 | 0.09% | 11.17 | 11.48 | 45387 | 5133.96 | 0.69% |
| 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% |
深证大盘股票行情在线 K线走势图
