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 |
|---|
| 2025-12-19 | 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% |
| 2025-10-10 | 4.95 | 5.04 | 0.07 | 1.41% | 4.92 | 5.10 | 169074 | 8509.16 | 3.89% |
| 2025-10-09 | 5.07 | 4.97 | -0.10 | -1.97% | 4.95 | 5.10 | 180339 | 8976.44 | 4.15% |
| 2025-09-30 | 5.18 | 5.07 | -0.11 | -2.12% | 5.05 | 5.18 | 197179 | 10048.72 | 4.53% |
| 2025-09-29 | 5.05 | 5.18 | 0.10 | 1.97% | 4.91 | 5.19 | 352693 | 17949.25 | 8.11% |
| 2025-09-26 | 4.85 | 5.08 | 0.21 | 4.31% | 4.83 | 5.15 | 399518 | 20104.78 | 9.19% |
| 2025-09-25 | 4.89 | 4.87 | -0.04 | -0.81% | 4.86 | 5.00 | 141586 | 6963.47 | 3.26% |
| 2025-09-24 | 4.65 | 4.91 | 0.22 | 4.69% | 4.65 | 4.94 | 209097 | 10148.08 | 4.81% |
| 2025-09-23 | 4.73 | 4.69 | -0.03 | -0.64% | 4.53 | 4.74 | 148367 | 6868.77 | 3.41% |
| 2025-09-22 | 4.79 | 4.72 | -0.06 | -1.26% | 4.68 | 4.80 | 120197 | 5658.31 | 2.76% |
| 2025-09-19 | 4.92 | 4.78 | -0.13 | -2.65% | 4.74 | 4.94 | 154443 | 7421.87 | 3.55% |
| 2025-09-18 | 4.97 | 4.91 | -0.09 | -1.80% | 4.89 | 5.02 | 139219 | 6900.87 | 3.20% |
| 2025-09-17 | 5.03 | 5.00 | -0.04 | -0.79% | 4.98 | 5.04 | 111810 | 5593.03 | 2.57% |
| 2025-09-16 | 4.99 | 5.04 | 0.07 | 1.41% | 4.95 | 5.04 | 160984 | 8057.31 | 3.70% |
| 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% |
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
