永和智控(002795)股票行情
永和智控(002795)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 |
|---|
| 2025-09-15 | 4.98 | 4.97 | -0.02 | -0.40% | 4.93 | 4.99 | 91489 | 4535.37 | 2.10% |
| 2025-09-12 | 5.01 | 4.99 | -0.03 | -0.60% | 4.98 | 5.03 | 105492 | 5273.20 | 2.43% |
| 2025-09-11 | 5.00 | 5.02 | 0.01 | 0.20% | 4.93 | 5.02 | 116926 | 5827.64 | 2.69% |
| 2025-09-10 | 4.99 | 5.01 | 0.04 | 0.80% | 4.95 | 5.02 | 111952 | 5581.12 | 2.57% |
| 2025-09-09 | 5.02 | 4.97 | -0.04 | -0.80% | 4.95 | 5.04 | 111902 | 5585.68 | 2.57% |
| 2025-09-08 | 4.96 | 5.01 | 0.09 | 1.83% | 4.93 | 5.01 | 164929 | 8214.43 | 3.79% |
| 2025-09-05 | 4.85 | 4.92 | 0.08 | 1.65% | 4.77 | 4.92 | 124213 | 6039.01 | 2.86% |
| 2025-09-04 | 4.78 | 4.84 | 0.04 | 0.83% | 4.77 | 4.90 | 164535 | 7990.26 | 3.78% |
| 2025-09-03 | 4.92 | 4.80 | -0.12 | -2.44% | 4.76 | 4.94 | 148076 | 7165.55 | 3.40% |
| 2025-09-02 | 4.94 | 4.92 | -0.03 | -0.61% | 4.83 | 4.96 | 186965 | 9144.00 | 4.30% |
| 2025-09-01 | 4.86 | 4.95 | 0.09 | 1.85% | 4.82 | 4.96 | 196543 | 9663.16 | 4.52% |
| 2025-08-29 | 4.90 | 4.86 | -0.04 | -0.82% | 4.82 | 4.97 | 196500 | 9632.81 | 4.52% |
| 2025-08-28 | 4.92 | 4.90 | -0.02 | -0.41% | 4.70 | 4.98 | 233023 | 11324.45 | 5.36% |
| 2025-08-27 | 5.09 | 4.92 | -0.17 | -3.34% | 4.90 | 5.10 | 277164 | 13882.33 | 6.37% |
| 2025-08-26 | 5.10 | 5.09 | 0.00 | 0.00% | 5.05 | 5.13 | 219627 | 11182.77 | 5.05% |
| 2025-08-25 | 5.14 | 5.09 | -0.04 | -0.78% | 5.06 | 5.15 | 258810 | 13197.16 | 5.95% |
| 2025-08-22 | 5.13 | 5.13 | -0.01 | -0.19% | 5.08 | 5.16 | 155206 | 7928.13 | 3.57% |
| 2025-08-21 | 5.14 | 5.14 | 0.02 | 0.39% | 5.10 | 5.17 | 180927 | 9294.92 | 4.16% |
| 2025-08-20 | 5.11 | 5.12 | -0.02 | -0.39% | 5.08 | 5.15 | 177474 | 9064.94 | 4.08% |
| 2025-08-19 | 5.06 | 5.14 | 0.08 | 1.58% | 5.01 | 5.16 | 278346 | 14211.32 | 6.40% |
| 2025-08-18 | 4.96 | 5.06 | 0.12 | 2.43% | 4.93 | 5.07 | 326034 | 16336.00 | 7.50% |
| 2025-08-15 | 4.94 | 4.94 | 0.02 | 0.41% | 4.92 | 5.01 | 339279 | 16810.67 | 7.80% |
| 2025-08-14 | 5.18 | 4.92 | -0.32 | -6.11% | 4.91 | 5.19 | 595129 | 29975.94 | 13.69% |
| 2025-08-13 | 5.11 | 5.24 | -0.29 | -5.24% | 5.11 | 5.26 | 679998 | 35251.02 | 15.64% |
| 2025-08-12 | 5.69 | 5.53 | -0.15 | -2.64% | 5.50 | 5.70 | 396918 | 22082.54 | 9.13% |
| 2025-08-11 | 5.79 | 5.68 | -0.09 | -1.56% | 5.62 | 5.79 | 370839 | 21087.37 | 8.53% |
| 2025-08-08 | 5.69 | 5.77 | 0.02 | 0.35% | 5.63 | 6.02 | 400986 | 23164.07 | 9.22% |
| 2025-08-07 | 6.00 | 5.75 | -0.42 | -6.81% | 5.72 | 6.03 | 853387 | 49558.93 | 19.63% |
| 2025-08-06 | 6.78 | 6.17 | -0.38 | -5.80% | 5.93 | 6.90 | 1241151 | 77233.33 | 28.55% |
| 2025-08-05 | 5.99 | 6.55 | 0.60 | 10.08% | 5.96 | 6.55 | 533825 | 33968.38 | 12.28% |
| 2025-08-04 | 5.76 | 5.95 | 0.15 | 2.59% | 5.55 | 5.95 | 311752 | 18035.04 | 7.17% |
| 2025-08-01 | 5.74 | 5.80 | 0.06 | 1.05% | 5.68 | 5.87 | 204650 | 11821.43 | 4.71% |
| 2025-07-31 | 5.70 | 5.74 | 0.02 | 0.35% | 5.65 | 5.82 | 169589 | 9703.90 | 3.90% |
| 2025-07-30 | 5.69 | 5.72 | 0.00 | 0.00% | 5.60 | 5.79 | 143430 | 8162.48 | 3.30% |
| 2025-07-29 | 5.80 | 5.72 | -0.08 | -1.38% | 5.64 | 5.94 | 187230 | 10735.30 | 4.31% |
| 2025-07-28 | 5.72 | 5.80 | 0.07 | 1.22% | 5.61 | 5.90 | 211016 | 12166.23 | 4.85% |
| 2025-07-25 | 5.49 | 5.73 | 0.26 | 4.75% | 5.42 | 5.77 | 247362 | 13921.86 | 5.69% |
| 2025-07-24 | 5.40 | 5.47 | 0.06 | 1.11% | 5.40 | 5.51 | 106517 | 5804.76 | 2.45% |
| 2025-07-23 | 5.52 | 5.41 | -0.13 | -2.35% | 5.41 | 5.58 | 155448 | 8473.45 | 3.58% |
| 2025-07-22 | 5.66 | 5.54 | -0.09 | -1.60% | 5.48 | 5.67 | 136720 | 7580.59 | 3.14% |
| 2025-07-21 | 5.63 | 5.63 | -0.01 | -0.18% | 5.57 | 5.72 | 146309 | 8241.48 | 3.37% |
| 2025-07-18 | 5.77 | 5.64 | -0.13 | -2.25% | 5.54 | 5.80 | 207570 | 11730.22 | 4.77% |
| 2025-07-17 | 5.46 | 5.77 | 0.33 | 6.07% | 5.46 | 5.79 | 289082 | 16386.55 | 6.65% |
| 2025-07-16 | 5.52 | 5.44 | -0.02 | -0.37% | 5.42 | 5.55 | 134946 | 7386.43 | 3.10% |
| 2025-07-15 | 5.60 | 5.46 | -0.19 | -3.36% | 5.34 | 5.60 | 230904 | 12572.23 | 5.31% |
| 2025-07-14 | 5.69 | 5.65 | -0.04 | -0.70% | 5.61 | 5.81 | 286233 | 16364.92 | 6.58% |
| 2025-07-11 | 5.62 | 5.69 | 0.17 | 3.08% | 5.55 | 5.80 | 360323 | 20452.66 | 8.29% |
| 2025-07-10 | 5.30 | 5.52 | 0.21 | 3.95% | 5.28 | 5.76 | 420361 | 23146.02 | 9.67% |
| 2025-07-09 | 5.29 | 5.31 | 0.02 | 0.38% | 5.25 | 5.38 | 160552 | 8514.04 | 3.69% |
| 2025-07-08 | 5.28 | 5.29 | 0.00 | 0.00% | 5.19 | 5.33 | 141217 | 7425.24 | 3.25% |
| 2025-07-07 | 5.20 | 5.29 | 0.08 | 1.54% | 5.17 | 5.35 | 141081 | 7421.60 | 3.24% |
| 2025-07-04 | 5.24 | 5.21 | -0.03 | -0.57% | 5.15 | 5.28 | 151043 | 7869.23 | 3.47% |
| 2025-07-03 | 5.21 | 5.24 | 0.02 | 0.38% | 5.18 | 5.28 | 119788 | 6268.94 | 2.76% |
| 2025-07-02 | 5.11 | 5.22 | 0.08 | 1.56% | 5.09 | 5.35 | 219135 | 11474.28 | 5.04% |
| 2025-07-01 | 5.21 | 5.14 | -0.05 | -0.96% | 5.03 | 5.21 | 176687 | 9014.91 | 4.06% |
| 2025-06-30 | 5.13 | 5.19 | 0.06 | 1.17% | 5.11 | 5.20 | 127695 | 6591.29 | 2.94% |
| 2025-06-27 | 5.12 | 5.13 | 0.04 | 0.79% | 4.99 | 5.14 | 170898 | 8646.70 | 3.93% |
| 2025-06-26 | 5.10 | 5.09 | -0.01 | -0.20% | 5.05 | 5.24 | 172998 | 8899.41 | 3.98% |
| 2025-06-25 | 5.07 | 5.10 | 0.02 | 0.39% | 5.01 | 5.12 | 143874 | 7285.66 | 3.31% |
| 2025-06-24 | 5.02 | 5.08 | 0.06 | 1.20% | 4.95 | 5.09 | 182061 | 9147.41 | 4.19% |
| 2025-06-23 | 4.78 | 5.02 | 0.19 | 3.93% | 4.73 | 5.06 | 310499 | 15379.36 | 7.14% |
| 2025-06-20 | 4.79 | 4.83 | 0.02 | 0.42% | 4.79 | 5.00 | 233644 | 11403.61 | 5.37% |
| 2025-06-19 | 4.83 | 4.81 | -0.03 | -0.62% | 4.74 | 4.91 | 143519 | 6884.75 | 3.30% |
| 2025-06-18 | 4.71 | 4.84 | 0.09 | 1.89% | 4.70 | 4.91 | 157060 | 7560.44 | 3.61% |
| 2025-06-17 | 4.82 | 4.75 | -0.07 | -1.45% | 4.73 | 4.84 | 103369 | 4918.90 | 2.38% |
| 2025-06-16 | 4.67 | 4.82 | 0.15 | 3.21% | 4.64 | 4.84 | 158176 | 7570.34 | 3.64% |
| 2025-06-13 | 4.85 | 4.67 | -0.19 | -3.91% | 4.63 | 4.87 | 187161 | 8816.02 | 4.30% |
| 2025-06-12 | 4.91 | 4.86 | -0.05 | -1.02% | 4.82 | 4.93 | 131370 | 6390.25 | 3.02% |
| 2025-06-11 | 4.89 | 4.91 | 0.02 | 0.41% | 4.87 | 5.01 | 121493 | 5995.88 | 2.79% |
| 2025-06-10 | 5.06 | 4.89 | -0.17 | -3.36% | 4.83 | 5.09 | 171115 | 8439.47 | 3.94% |
| 2025-06-09 | 4.87 | 5.06 | 0.21 | 4.33% | 4.83 | 5.09 | 220872 | 11020.92 | 5.08% |
| 2025-06-06 | 4.83 | 4.85 | 0.01 | 0.21% | 4.80 | 4.87 | 91566 | 4431.75 | 2.11% |
| 2025-06-05 | 4.81 | 4.84 | 0.02 | 0.41% | 4.77 | 4.88 | 119260 | 5751.31 | 2.74% |
| 2025-06-04 | 4.81 | 4.82 | 0.03 | 0.63% | 4.76 | 4.89 | 102989 | 4971.88 | 2.37% |
| 2025-06-03 | 4.67 | 4.79 | 0.08 | 1.70% | 4.66 | 4.83 | 112095 | 5341.08 | 2.58% |
| 2025-05-30 | 4.88 | 4.71 | -0.17 | -3.48% | 4.68 | 4.89 | 144420 | 6846.34 | 3.32% |
| 2025-05-29 | 4.76 | 4.88 | 0.10 | 2.09% | 4.75 | 4.93 | 148535 | 7245.31 | 3.42% |
| 2025-05-28 | 4.80 | 4.78 | -0.02 | -0.42% | 4.75 | 4.89 | 98848 | 4742.42 | 2.27% |
| 2025-05-27 | 4.81 | 4.80 | 0.02 | 0.42% | 4.69 | 4.86 | 81003 | 3865.94 | 1.86% |
| 2025-05-26 | 4.72 | 4.78 | 0.04 | 0.84% | 4.70 | 4.79 | 94162 | 4467.10 | 2.17% |
深证大盘股票行情在线 K线走势图
