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 |
|---|
| 2026-02-03 | 6.71 | 6.66 | 0.08 | 1.22% | 6.45 | 6.73 | 222369 | 14633.67 | 5.12% |
| 2026-02-02 | 6.70 | 6.58 | -0.18 | -2.66% | 6.57 | 6.93 | 232308 | 15611.52 | 5.35% |
| 2026-01-30 | 6.58 | 6.76 | 0.13 | 1.96% | 6.50 | 6.90 | 238360 | 16032.15 | 5.49% |
| 2026-01-29 | 6.74 | 6.63 | -0.15 | -2.21% | 6.60 | 6.86 | 168314 | 11273.12 | 3.87% |
| 2026-01-28 | 7.02 | 6.78 | -0.19 | -2.73% | 6.76 | 7.04 | 188423 | 12890.37 | 4.34% |
| 2026-01-27 | 7.07 | 6.97 | -0.15 | -2.11% | 6.76 | 7.16 | 247579 | 17094.49 | 5.70% |
| 2026-01-26 | 7.30 | 7.12 | -0.13 | -1.79% | 6.88 | 7.30 | 387140 | 27329.79 | 8.91% |
| 2026-01-23 | 7.00 | 7.25 | 0.27 | 3.87% | 6.98 | 7.28 | 384302 | 27527.50 | 8.85% |
| 2026-01-22 | 7.05 | 6.98 | -0.09 | -1.27% | 6.92 | 7.09 | 151899 | 10606.51 | 3.50% |
| 2026-01-21 | 6.89 | 7.07 | 0.15 | 2.17% | 6.75 | 7.23 | 254032 | 17770.03 | 5.85% |
| 2026-01-20 | 7.19 | 6.92 | -0.23 | -3.22% | 6.86 | 7.19 | 252378 | 17610.45 | 5.81% |
| 2026-01-19 | 6.91 | 7.15 | 0.23 | 3.32% | 6.88 | 7.23 | 319776 | 22670.86 | 7.36% |
| 2026-01-16 | 7.08 | 6.92 | -0.12 | -1.70% | 6.81 | 7.16 | 255752 | 17766.64 | 5.89% |
| 2026-01-15 | 7.02 | 7.04 | -0.07 | -0.98% | 6.93 | 7.11 | 253298 | 17763.12 | 5.83% |
| 2026-01-14 | 7.12 | 7.11 | -0.09 | -1.25% | 6.96 | 7.30 | 383301 | 27279.49 | 8.82% |
| 2026-01-13 | 7.41 | 7.20 | -0.11 | -1.50% | 7.15 | 7.48 | 350898 | 25535.38 | 8.08% |
| 2026-01-12 | 7.79 | 7.31 | -0.14 | -1.88% | 7.27 | 7.79 | 611379 | 45710.87 | 14.07% |
| 2026-01-09 | 7.03 | 7.45 | 0.68 | 10.04% | 6.87 | 7.45 | 504346 | 36083.04 | 11.61% |
| 2026-01-08 | 6.78 | 6.77 | -0.11 | -1.60% | 6.71 | 6.89 | 444316 | 30202.97 | 10.23% |
| 2026-01-07 | 6.98 | 6.88 | 0.03 | 0.44% | 6.80 | 7.28 | 858965 | 60405.02 | 19.77% |
| 2026-01-06 | 6.26 | 6.85 | 0.62 | 9.95% | 6.24 | 6.85 | 487959 | 32292.16 | 11.23% |
| 2026-01-05 | 6.40 | 6.23 | -0.07 | -1.11% | 6.21 | 6.40 | 210828 | 13216.73 | 4.85% |
| 2025-12-31 | 6.46 | 6.30 | -0.09 | -1.41% | 6.21 | 6.46 | 205485 | 12949.56 | 4.73% |
| 2025-12-30 | 6.55 | 6.39 | -0.13 | -1.99% | 6.31 | 6.58 | 220198 | 14169.13 | 5.06% |
| 2025-12-29 | 6.70 | 6.52 | -0.15 | -2.25% | 6.36 | 6.83 | 302568 | 19672.68 | 6.96% |
| 2025-12-26 | 6.80 | 6.67 | -0.17 | -2.49% | 6.55 | 6.84 | 272443 | 18160.07 | 6.26% |
| 2025-12-25 | 6.63 | 6.84 | 0.20 | 3.01% | 6.55 | 6.93 | 279921 | 19125.47 | 6.44% |
| 2025-12-24 | 6.36 | 6.64 | 0.26 | 4.08% | 6.30 | 6.65 | 240541 | 15747.78 | 5.53% |
| 2025-12-23 | 6.50 | 6.38 | -0.10 | -1.54% | 6.10 | 6.50 | 287730 | 18117.77 | 6.62% |
| 2025-12-22 | 6.47 | 6.48 | 0.02 | 0.31% | 6.39 | 6.60 | 324036 | 21063.75 | 7.45% |
| 2025-12-19 | 6.00 | 6.46 | 0.46 | 7.67% | 5.97 | 6.54 | 455928 | 28876.52 | 10.48% |
| 2025-12-18 | 6.14 | 6.00 | -0.20 | -3.23% | 5.93 | 6.22 | 244634 | 14858.71 | 5.62% |
| 2025-12-17 | 6.18 | 6.20 | 0.01 | 0.16% | 5.95 | 6.28 | 224091 | 13672.53 | 5.15% |
| 2025-12-16 | 6.55 | 6.19 | -0.36 | -5.50% | 6.15 | 6.55 | 272870 | 17234.03 | 6.27% |
| 2025-12-15 | 6.60 | 6.55 | -0.09 | -1.36% | 6.41 | 6.70 | 198784 | 13008.45 | 4.57% |
| 2025-12-12 | 6.55 | 6.64 | 0.13 | 2.00% | 6.41 | 6.71 | 273583 | 18065.75 | 6.29% |
| 2025-12-11 | 6.88 | 6.51 | -0.37 | -5.38% | 6.51 | 6.90 | 319005 | 21163.80 | 7.33% |
| 2025-12-10 | 6.79 | 6.88 | 0.01 | 0.15% | 6.72 | 6.94 | 220215 | 15061.75 | 5.06% |
| 2025-12-09 | 6.75 | 6.87 | 0.10 | 1.48% | 6.65 | 7.06 | 391794 | 26974.38 | 9.01% |
| 2025-12-08 | 7.00 | 6.77 | -0.08 | -1.17% | 6.62 | 7.15 | 428669 | 29047.36 | 9.86% |
| 2025-12-05 | 6.67 | 6.85 | 0.15 | 2.24% | 6.58 | 6.91 | 496546 | 33785.91 | 11.42% |
| 2025-12-04 | 6.38 | 6.70 | 0.30 | 4.69% | 6.26 | 6.82 | 599082 | 39455.37 | 13.77% |
| 2025-12-03 | 6.47 | 6.40 | -0.09 | -1.39% | 6.32 | 6.51 | 322130 | 20595.15 | 7.41% |
| 2025-12-02 | 6.73 | 6.49 | -0.16 | -2.41% | 6.34 | 6.78 | 521507 | 34002.52 | 11.99% |
| 2025-12-01 | 6.74 | 6.65 | -0.29 | -4.18% | 6.56 | 6.85 | 673398 | 44836.40 | 15.48% |
| 2025-11-28 | 6.11 | 6.94 | 0.63 | 9.98% | 6.11 | 6.94 | 454453 | 30417.10 | 10.45% |
| 2025-11-27 | 6.36 | 6.31 | -0.06 | -0.94% | 6.24 | 6.50 | 301517 | 19146.94 | 6.93% |
| 2025-11-26 | 6.31 | 6.37 | 0.18 | 2.91% | 6.19 | 6.56 | 388353 | 24873.85 | 8.93% |
| 2025-11-25 | 6.17 | 6.19 | 0.00 | 0.00% | 6.06 | 6.36 | 470582 | 29271.08 | 10.82% |
| 2025-11-24 | 5.77 | 6.19 | 0.56 | 9.95% | 5.65 | 6.19 | 560020 | 33397.38 | 12.88% |
| 2025-11-21 | 6.20 | 5.63 | -0.54 | -8.75% | 5.56 | 6.29 | 443054 | 25788.37 | 10.19% |
| 2025-11-20 | 6.30 | 6.17 | -0.13 | -2.06% | 6.01 | 6.36 | 330591 | 20284.55 | 7.60% |
| 2025-11-19 | 6.47 | 6.30 | -0.08 | -1.25% | 6.26 | 6.63 | 425394 | 27063.61 | 9.78% |
| 2025-11-18 | 6.65 | 6.38 | -0.33 | -4.92% | 6.18 | 6.65 | 687924 | 43573.13 | 15.82% |
| 2025-11-17 | 6.12 | 6.71 | 0.61 | 10.00% | 6.10 | 6.71 | 358295 | 23488.31 | 8.24% |
| 2025-11-14 | 5.80 | 6.10 | 0.27 | 4.63% | 5.78 | 6.15 | 269219 | 16268.63 | 6.19% |
| 2025-11-13 | 5.76 | 5.83 | 0.09 | 1.57% | 5.68 | 5.85 | 191911 | 11091.29 | 4.41% |
| 2025-11-12 | 5.98 | 5.74 | -0.26 | -4.33% | 5.65 | 6.01 | 304931 | 17655.90 | 7.01% |
| 2025-11-11 | 6.12 | 6.00 | -0.10 | -1.64% | 5.95 | 6.18 | 288862 | 17412.21 | 6.64% |
| 2025-11-10 | 6.06 | 6.10 | 0.01 | 0.16% | 5.98 | 6.23 | 267973 | 16357.70 | 6.16% |
| 2025-11-07 | 6.11 | 6.09 | 0.00 | 0.00% | 6.02 | 6.20 | 428385 | 26171.26 | 9.85% |
| 2025-11-06 | 5.84 | 6.09 | 0.25 | 4.28% | 5.78 | 6.24 | 531059 | 32305.07 | 12.21% |
| 2025-11-05 | 5.65 | 5.84 | 0.17 | 3.00% | 5.50 | 5.95 | 484345 | 28042.07 | 11.14% |
| 2025-11-04 | 5.46 | 5.67 | 0.20 | 3.66% | 5.40 | 5.72 | 356105 | 19890.82 | 8.19% |
| 2025-11-03 | 5.22 | 5.47 | 0.25 | 4.79% | 5.22 | 5.47 | 258497 | 13843.11 | 5.94% |
| 2025-10-31 | 5.17 | 5.22 | 0.03 | 0.58% | 5.14 | 5.25 | 149077 | 7750.21 | 3.43% |
| 2025-10-30 | 5.23 | 5.19 | -0.05 | -0.95% | 5.17 | 5.29 | 133021 | 6929.95 | 3.06% |
| 2025-10-29 | 5.34 | 5.24 | -0.10 | -1.87% | 5.18 | 5.35 | 137160 | 7184.95 | 3.15% |
| 2025-10-28 | 5.40 | 5.34 | -0.05 | -0.93% | 5.28 | 5.41 | 141303 | 7547.02 | 3.25% |
| 2025-10-27 | 5.28 | 5.39 | 0.11 | 2.08% | 5.23 | 5.44 | 275110 | 14661.02 | 6.33% |
| 2025-10-24 | 5.44 | 5.28 | -0.17 | -3.12% | 5.24 | 5.47 | 307727 | 16417.04 | 7.08% |
| 2025-10-23 | 5.40 | 5.45 | 0.01 | 0.18% | 5.35 | 5.49 | 209243 | 11330.41 | 4.81% |
| 2025-10-22 | 5.38 | 5.44 | 0.06 | 1.12% | 5.30 | 5.53 | 332206 | 18098.39 | 7.64% |
| 2025-10-21 | 5.20 | 5.38 | 0.21 | 4.06% | 5.14 | 5.46 | 398600 | 21143.42 | 9.16% |
| 2025-10-20 | 5.03 | 5.17 | 0.23 | 4.66% | 5.00 | 5.24 | 330497 | 17019.86 | 7.60% |
| 2025-10-17 | 4.97 | 4.94 | -0.04 | -0.80% | 4.90 | 5.00 | 106380 | 5266.68 | 2.45% |
| 2025-10-16 | 5.03 | 4.98 | -0.07 | -1.39% | 4.93 | 5.05 | 114648 | 5710.42 | 2.64% |
| 2025-10-15 | 4.99 | 5.05 | 0.06 | 1.20% | 4.95 | 5.05 | 105327 | 5276.49 | 2.42% |
| 2025-10-14 | 5.05 | 4.99 | -0.03 | -0.60% | 4.98 | 5.10 | 135710 | 6833.44 | 3.12% |
| 2025-10-13 | 4.82 | 5.02 | -0.02 | -0.40% | 4.71 | 5.04 | 154532 | 7617.46 | 3.55% |
深证大盘股票行情在线 K线走势图
永和智控(002795)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
