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 |
|---|
| 2025-06-13 | 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% |
| 2025-05-23 | 4.81 | 4.74 | -0.09 | -1.86% | 4.73 | 4.90 | 138007 | 6639.15 | 3.17% |
| 2025-05-22 | 4.95 | 4.83 | -0.12 | -2.42% | 4.82 | 5.04 | 135616 | 6657.60 | 3.12% |
| 2025-05-21 | 5.13 | 4.95 | -0.18 | -3.51% | 4.95 | 5.15 | 174236 | 8738.44 | 4.01% |
| 2025-05-20 | 5.01 | 5.13 | 0.13 | 2.60% | 4.89 | 5.15 | 252614 | 12739.84 | 5.81% |
| 2025-05-19 | 4.80 | 5.00 | 0.21 | 4.38% | 4.80 | 5.06 | 246285 | 12168.23 | 5.66% |
| 2025-05-16 | 4.80 | 4.79 | -0.04 | -0.83% | 4.70 | 4.93 | 193984 | 9339.65 | 4.46% |
| 2025-05-15 | 4.80 | 4.83 | 0.01 | 0.21% | 4.64 | 4.84 | 236061 | 11196.13 | 5.43% |
| 2025-05-14 | 5.05 | 4.82 | -0.26 | -5.12% | 4.75 | 5.13 | 336025 | 16444.66 | 7.73% |
| 2025-05-13 | 5.13 | 5.08 | -0.03 | -0.59% | 4.98 | 5.20 | 300333 | 15268.42 | 6.91% |
| 2025-05-12 | 5.25 | 5.11 | -0.09 | -1.73% | 5.01 | 5.27 | 225891 | 11535.29 | 5.20% |
| 2025-05-09 | 5.30 | 5.20 | -0.09 | -1.70% | 5.16 | 5.39 | 176096 | 9282.26 | 4.05% |
| 2025-05-08 | 5.31 | 5.29 | 0.01 | 0.19% | 5.24 | 5.35 | 120021 | 6341.65 | 2.76% |
| 2025-05-07 | 5.38 | 5.28 | 0.00 | 0.00% | 5.20 | 5.43 | 182815 | 9722.16 | 4.20% |
| 2025-05-06 | 5.20 | 5.28 | 0.11 | 2.13% | 5.20 | 5.34 | 152424 | 8047.25 | 3.51% |
| 2025-04-30 | 5.10 | 5.17 | 0.06 | 1.17% | 5.10 | 5.33 | 149807 | 7794.94 | 3.45% |
| 2025-04-29 | 4.96 | 5.11 | 0.18 | 3.65% | 4.96 | 5.23 | 257639 | 13224.02 | 5.93% |
| 2025-04-28 | 5.17 | 4.93 | -0.22 | -4.27% | 4.92 | 5.25 | 199553 | 10006.12 | 4.59% |
| 2025-04-25 | 5.28 | 5.15 | -0.15 | -2.83% | 5.11 | 5.30 | 205158 | 10624.15 | 4.72% |
| 2025-04-24 | 5.34 | 5.30 | -0.06 | -1.12% | 5.22 | 5.39 | 214382 | 11375.57 | 4.93% |
| 2025-04-23 | 5.18 | 5.36 | 0.26 | 5.10% | 5.13 | 5.48 | 300555 | 15981.22 | 6.91% |
| 2025-04-22 | 5.10 | 5.10 | 0.04 | 0.79% | 5.00 | 5.22 | 395049 | 20222.81 | 9.09% |
| 2025-04-21 | 4.62 | 5.06 | 0.46 | 10.00% | 4.60 | 5.06 | 231947 | 11333.07 | 5.33% |
| 2025-04-18 | 4.58 | 4.60 | 0.00 | 0.00% | 4.51 | 4.66 | 114037 | 5239.70 | 2.62% |
| 2025-04-17 | 4.54 | 4.60 | 0.02 | 0.44% | 4.44 | 4.69 | 139518 | 6439.87 | 3.21% |
| 2025-04-16 | 4.70 | 4.58 | -0.12 | -2.55% | 4.48 | 4.70 | 205518 | 9403.83 | 4.73% |
| 2025-04-15 | 4.69 | 4.70 | 0.09 | 1.95% | 4.64 | 4.83 | 267448 | 12619.62 | 6.15% |
| 2025-04-14 | 4.43 | 4.61 | 0.36 | 8.47% | 4.40 | 4.63 | 248193 | 11244.53 | 5.71% |
| 2025-04-11 | 4.11 | 4.25 | 0.12 | 2.91% | 4.01 | 4.35 | 243452 | 10317.64 | 5.60% |
| 2025-04-10 | 3.97 | 4.13 | 0.22 | 5.63% | 3.97 | 4.19 | 315588 | 13021.42 | 7.26% |
| 2025-04-09 | 3.65 | 3.91 | -0.14 | -3.46% | 3.65 | 4.01 | 442605 | 16735.34 | 10.18% |
| 2025-04-08 | 4.28 | 4.05 | -0.45 | -10.00% | 4.05 | 4.43 | 221869 | 9219.98 | 5.10% |
| 2025-04-07 | 4.75 | 4.50 | -0.50 | -10.00% | 4.50 | 4.96 | 260886 | 12153.31 | 6.00% |
| 2025-04-03 | 5.09 | 5.00 | -0.02 | -0.40% | 4.93 | 5.25 | 233614 | 11878.96 | 5.37% |
| 2025-04-02 | 4.86 | 5.02 | 0.17 | 3.51% | 4.81 | 5.06 | 258865 | 12797.42 | 5.95% |
| 2025-04-01 | 4.80 | 4.85 | 0.07 | 1.46% | 4.68 | 5.07 | 319056 | 15484.26 | 7.34% |
| 2025-03-31 | 5.12 | 4.78 | -0.27 | -5.35% | 4.70 | 5.12 | 190664 | 9232.29 | 4.39% |
| 2025-03-28 | 5.22 | 5.05 | -0.17 | -3.26% | 5.05 | 5.29 | 113886 | 5856.27 | 2.62% |
| 2025-03-27 | 5.27 | 5.22 | -0.05 | -0.95% | 5.08 | 5.28 | 138720 | 7194.30 | 3.19% |
| 2025-03-26 | 5.06 | 5.27 | 0.16 | 3.13% | 5.05 | 5.39 | 140606 | 7412.04 | 3.23% |
| 2025-03-25 | 5.28 | 5.11 | -0.17 | -3.22% | 5.05 | 5.33 | 188260 | 9731.20 | 4.33% |
| 2025-03-24 | 5.72 | 5.28 | -0.43 | -7.53% | 5.14 | 5.76 | 285530 | 15355.60 | 6.57% |
| 2025-03-21 | 5.88 | 5.71 | -0.10 | -1.72% | 5.66 | 5.91 | 131638 | 7547.00 | 3.03% |
| 2025-03-20 | 5.76 | 5.81 | 0.01 | 0.17% | 5.74 | 5.85 | 93535 | 5425.88 | 2.15% |
| 2025-03-19 | 5.84 | 5.80 | -0.07 | -1.19% | 5.75 | 5.89 | 160173 | 9280.53 | 3.68% |
| 2025-03-18 | 6.02 | 5.87 | -0.15 | -2.49% | 5.65 | 6.09 | 431734 | 25189.85 | 9.93% |
| 2025-03-17 | 6.05 | 6.02 | -0.03 | -0.50% | 5.96 | 6.20 | 245069 | 14882.90 | 5.64% |
| 2025-03-14 | 5.80 | 6.05 | 0.25 | 4.31% | 5.69 | 6.09 | 351358 | 20782.81 | 8.08% |
| 2025-03-13 | 5.82 | 5.80 | -0.02 | -0.34% | 5.72 | 5.95 | 360889 | 21034.79 | 8.30% |
| 2025-03-12 | 5.73 | 5.82 | 0.02 | 0.34% | 5.68 | 5.90 | 349967 | 20261.54 | 8.05% |
| 2025-03-11 | 5.65 | 5.80 | 0.24 | 4.32% | 5.56 | 5.90 | 447100 | 25612.75 | 10.28% |
| 2025-03-10 | 5.47 | 5.56 | 0.18 | 3.35% | 5.40 | 5.92 | 590402 | 33518.37 | 13.58% |
| 2025-03-07 | 5.40 | 5.38 | 0.01 | 0.19% | 5.25 | 5.49 | 193036 | 10324.86 | 4.44% |
| 2025-03-06 | 5.40 | 5.37 | -0.03 | -0.56% | 5.33 | 5.50 | 157367 | 8492.72 | 3.62% |
| 2025-03-05 | 5.50 | 5.40 | -0.01 | -0.18% | 5.30 | 5.56 | 158851 | 8600.60 | 3.65% |
| 2025-03-04 | 5.19 | 5.41 | 0.21 | 4.04% | 5.16 | 5.47 | 176890 | 9505.19 | 4.07% |
| 2025-03-03 | 5.58 | 5.20 | -0.37 | -6.64% | 5.17 | 5.58 | 265270 | 14049.74 | 6.10% |
| 2025-02-28 | 5.62 | 5.57 | -0.05 | -0.89% | 5.37 | 5.64 | 249426 | 13760.80 | 5.74% |
| 2025-02-27 | 5.55 | 5.62 | 0.09 | 1.63% | 5.50 | 5.76 | 278698 | 15649.13 | 6.41% |
| 2025-02-26 | 5.44 | 5.53 | 0.10 | 1.84% | 5.38 | 5.60 | 212930 | 11711.16 | 4.90% |
| 2025-02-25 | 5.38 | 5.43 | 0.02 | 0.37% | 5.33 | 5.45 | 174264 | 9419.93 | 4.01% |
| 2025-02-24 | 5.39 | 5.41 | 0.02 | 0.37% | 5.31 | 5.50 | 213206 | 11515.26 | 4.90% |
| 2025-02-21 | 5.47 | 5.39 | -0.08 | -1.46% | 5.23 | 5.53 | 457778 | 24645.71 | 10.53% |
| 2025-02-20 | 4.97 | 5.47 | 0.50 | 10.06% | 4.95 | 5.47 | 343019 | 18078.30 | 7.89% |
| 2025-02-19 | 4.95 | 4.97 | 0.03 | 0.61% | 4.88 | 4.99 | 142684 | 7033.22 | 3.28% |
| 2025-02-18 | 4.95 | 4.94 | -0.01 | -0.20% | 4.88 | 5.05 | 177274 | 8781.59 | 4.08% |
| 2025-02-17 | 5.03 | 4.95 | -0.06 | -1.20% | 4.90 | 5.04 | 144026 | 7149.42 | 3.31% |
深证大盘股票行情在线 K线走势图
