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 |
|---|
| 2026-03-25 | 7.55 | 7.91 | 0.56 | 7.62% | 7.49 | 8.01 | 465861 | 36521.77 | 10.72% |
| 2026-03-24 | 7.01 | 7.35 | 0.67 | 10.03% | 6.76 | 7.35 | 202263 | 14328.70 | 4.66% |
| 2026-03-23 | 7.12 | 6.68 | -0.59 | -8.12% | 6.60 | 7.16 | 259937 | 17919.18 | 5.98% |
| 2026-03-20 | 7.44 | 7.27 | -0.10 | -1.36% | 7.25 | 7.54 | 148973 | 10997.49 | 3.43% |
| 2026-03-19 | 7.55 | 7.37 | -0.37 | -4.78% | 7.33 | 7.69 | 186198 | 13868.84 | 4.29% |
| 2026-03-18 | 7.68 | 7.74 | 0.13 | 1.71% | 7.43 | 7.74 | 154697 | 11779.38 | 3.56% |
| 2026-03-17 | 7.90 | 7.61 | -0.28 | -3.55% | 7.61 | 7.99 | 197779 | 15310.99 | 4.55% |
| 2026-03-16 | 7.59 | 7.89 | 0.23 | 3.00% | 7.52 | 7.94 | 249499 | 19424.14 | 5.74% |
| 2026-03-13 | 7.69 | 7.66 | -0.06 | -0.78% | 7.55 | 7.86 | 148177 | 11410.07 | 3.41% |
| 2026-03-12 | 7.81 | 7.72 | -0.09 | -1.15% | 7.65 | 7.96 | 182299 | 14189.92 | 4.20% |
| 2026-03-11 | 7.98 | 7.81 | -0.18 | -2.25% | 7.75 | 7.98 | 166114 | 13006.59 | 3.82% |
| 2026-03-10 | 7.94 | 7.99 | 0.15 | 1.91% | 7.82 | 8.05 | 187716 | 14906.46 | 4.32% |
| 2026-03-09 | 7.81 | 7.84 | -0.03 | -0.38% | 7.57 | 7.99 | 247996 | 19358.17 | 5.71% |
| 2026-03-06 | 7.87 | 7.87 | -0.01 | -0.13% | 7.70 | 8.01 | 292746 | 23000.79 | 6.74% |
| 2026-03-05 | 8.46 | 7.88 | -0.35 | -4.25% | 7.80 | 8.50 | 367027 | 29737.71 | 8.45% |
| 2026-03-04 | 8.26 | 8.23 | -0.04 | -0.48% | 8.06 | 8.41 | 276856 | 22875.69 | 6.37% |
| 2026-03-03 | 8.67 | 8.27 | -0.35 | -4.06% | 8.24 | 8.72 | 342831 | 28891.12 | 7.89% |
| 2026-03-02 | 7.95 | 8.62 | 0.58 | 7.21% | 7.91 | 8.83 | 582162 | 49707.57 | 13.40% |
| 2026-02-27 | 8.00 | 8.04 | 0.09 | 1.13% | 7.75 | 8.08 | 297380 | 23560.94 | 6.85% |
| 2026-02-26 | 8.00 | 7.95 | -0.15 | -1.85% | 7.88 | 8.13 | 436444 | 34807.60 | 10.05% |
| 2026-02-25 | 7.80 | 8.10 | 0.33 | 4.25% | 7.73 | 8.20 | 825698 | 66296.62 | 19.01% |
| 2026-02-24 | 7.31 | 7.77 | 0.71 | 10.06% | 7.20 | 7.77 | 391823 | 29926.38 | 9.02% |
| 2026-02-13 | 7.13 | 7.06 | -0.08 | -1.12% | 7.00 | 7.20 | 212704 | 15084.10 | 4.90% |
| 2026-02-12 | 6.97 | 7.14 | 0.18 | 2.59% | 6.85 | 7.35 | 369209 | 26350.14 | 8.50% |
| 2026-02-11 | 7.27 | 6.96 | -0.27 | -3.73% | 6.94 | 7.27 | 268206 | 18898.81 | 6.17% |
| 2026-02-10 | 7.21 | 7.23 | 0.00 | 0.00% | 7.13 | 7.34 | 393115 | 28415.38 | 9.05% |
| 2026-02-09 | 7.00 | 7.23 | 0.33 | 4.78% | 6.90 | 7.59 | 766113 | 56351.43 | 17.63% |
| 2026-02-06 | 6.66 | 6.90 | 0.21 | 3.14% | 6.58 | 7.16 | 371545 | 25908.16 | 8.55% |
| 2026-02-05 | 6.66 | 6.69 | 0.03 | 0.45% | 6.58 | 6.79 | 148326 | 9893.95 | 3.41% |
| 2026-02-04 | 6.71 | 6.66 | 0.00 | 0.00% | 6.58 | 6.78 | 146353 | 9762.01 | 3.37% |
| 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% |
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
