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 |
|---|
| 2025-03-28 | 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% |
| 2025-02-14 | 5.09 | 5.01 | -0.07 | -1.38% | 4.98 | 5.19 | 179539 | 9121.06 | 4.13% |
| 2025-02-13 | 5.02 | 5.08 | 0.08 | 1.60% | 4.95 | 5.13 | 215721 | 10903.80 | 4.96% |
| 2025-02-12 | 4.90 | 5.00 | 0.14 | 2.88% | 4.80 | 5.06 | 253991 | 12536.71 | 5.84% |
| 2025-02-11 | 4.95 | 4.86 | -0.11 | -2.21% | 4.75 | 4.98 | 240205 | 11672.75 | 5.52% |
| 2025-02-10 | 5.03 | 4.97 | -0.05 | -1.00% | 4.89 | 5.06 | 167422 | 8290.72 | 3.85% |
| 2025-02-07 | 4.99 | 5.02 | 0.02 | 0.40% | 4.93 | 5.09 | 194329 | 9720.96 | 4.47% |
| 2025-02-06 | 4.93 | 5.00 | 0.07 | 1.42% | 4.82 | 5.07 | 230165 | 11363.72 | 5.29% |
| 2025-02-05 | 5.03 | 4.93 | -0.09 | -1.79% | 4.91 | 5.13 | 190648 | 9493.66 | 4.39% |
| 2025-01-27 | 5.00 | 5.02 | 0.06 | 1.21% | 4.97 | 5.21 | 243166 | 12333.59 | 5.59% |
| 2025-01-24 | 4.79 | 4.96 | 0.08 | 1.64% | 4.74 | 4.98 | 305358 | 14831.14 | 7.02% |
| 2025-01-23 | 4.60 | 4.88 | 0.28 | 6.09% | 4.59 | 4.99 | 346382 | 16823.09 | 7.97% |
| 2025-01-22 | 4.62 | 4.60 | -0.02 | -0.43% | 4.49 | 4.71 | 211819 | 9761.85 | 4.87% |
| 2025-01-21 | 4.52 | 4.62 | 0.12 | 2.67% | 4.43 | 4.62 | 179203 | 8143.47 | 4.12% |
| 2025-01-20 | 4.43 | 4.50 | 0.06 | 1.35% | 4.42 | 4.58 | 222422 | 9986.85 | 5.12% |
| 2025-01-17 | 4.23 | 4.44 | 0.22 | 5.21% | 4.15 | 4.46 | 239038 | 10370.77 | 5.50% |
| 2025-01-16 | 4.15 | 4.22 | 0.08 | 1.93% | 4.12 | 4.25 | 99902 | 4192.21 | 2.30% |
| 2025-01-15 | 4.20 | 4.14 | 0.00 | 0.00% | 4.10 | 4.21 | 108952 | 4519.09 | 2.51% |
| 2025-01-14 | 3.87 | 4.14 | 0.27 | 6.98% | 3.87 | 4.14 | 142835 | 5781.00 | 3.29% |
| 2025-01-13 | 3.74 | 3.87 | 0.06 | 1.57% | 3.62 | 3.90 | 131785 | 4992.45 | 3.03% |
| 2025-01-10 | 4.00 | 3.81 | -0.19 | -4.75% | 3.81 | 4.04 | 104645 | 4112.84 | 2.41% |
| 2025-01-09 | 3.95 | 4.00 | 0.05 | 1.27% | 3.93 | 4.02 | 98239 | 3923.61 | 2.26% |
| 2025-01-08 | 3.94 | 3.95 | 0.02 | 0.51% | 3.83 | 3.98 | 137462 | 5374.67 | 3.16% |
| 2025-01-07 | 3.76 | 3.93 | 0.16 | 4.24% | 3.76 | 3.94 | 133462 | 5156.19 | 3.07% |
| 2025-01-06 | 3.82 | 3.77 | -0.05 | -1.31% | 3.61 | 3.84 | 121591 | 4555.65 | 2.80% |
| 2025-01-03 | 4.13 | 3.82 | -0.31 | -7.51% | 3.82 | 4.17 | 184400 | 7250.16 | 4.24% |
| 2025-01-02 | 4.11 | 4.13 | 0.05 | 1.23% | 4.05 | 4.23 | 161344 | 6696.29 | 3.71% |
| 2024-12-31 | 4.19 | 4.08 | -0.10 | -2.39% | 4.08 | 4.25 | 101945 | 4231.91 | 2.34% |
| 2024-12-30 | 4.26 | 4.18 | -0.08 | -1.88% | 4.06 | 4.27 | 137216 | 5707.94 | 3.16% |
| 2024-12-27 | 4.16 | 4.26 | 0.10 | 2.40% | 4.13 | 4.34 | 157243 | 6707.81 | 3.62% |
| 2024-12-26 | 4.18 | 4.16 | 0.04 | 0.97% | 4.15 | 4.35 | 167894 | 7086.47 | 3.86% |
| 2024-12-25 | 4.32 | 4.12 | -0.20 | -4.63% | 4.01 | 4.34 | 230816 | 9515.92 | 5.31% |
| 2024-12-24 | 4.46 | 4.32 | -0.20 | -4.42% | 4.22 | 4.50 | 313223 | 13537.12 | 7.20% |
| 2024-12-23 | 4.86 | 4.52 | -0.50 | -9.96% | 4.52 | 4.96 | 442899 | 20641.45 | 10.19% |
| 2024-12-20 | 4.98 | 5.02 | 0.18 | 3.72% | 4.92 | 5.32 | 549122 | 28074.43 | 12.63% |
| 2024-12-19 | 4.90 | 4.84 | -0.10 | -2.02% | 4.83 | 5.03 | 185747 | 9101.67 | 4.27% |
| 2024-12-18 | 4.88 | 4.94 | 0.13 | 2.70% | 4.72 | 5.10 | 221878 | 10964.20 | 5.10% |
| 2024-12-17 | 5.13 | 4.81 | -0.36 | -6.96% | 4.79 | 5.16 | 253194 | 12508.96 | 5.82% |
| 2024-12-16 | 5.25 | 5.17 | -0.07 | -1.34% | 5.12 | 5.26 | 180220 | 9335.67 | 4.15% |
| 2024-12-13 | 5.43 | 5.24 | -0.23 | -4.20% | 5.22 | 5.45 | 292593 | 15539.00 | 6.73% |
| 2024-12-12 | 5.45 | 5.47 | -0.03 | -0.55% | 5.40 | 5.55 | 322405 | 17642.52 | 7.42% |
| 2024-12-11 | 5.34 | 5.50 | 0.05 | 0.92% | 5.27 | 5.54 | 508017 | 27516.65 | 11.68% |
| 2024-12-10 | 5.40 | 5.45 | 0.19 | 3.61% | 5.20 | 5.79 | 852476 | 46651.19 | 19.61% |
| 2024-12-09 | 5.28 | 5.26 | -0.04 | -0.75% | 5.12 | 5.33 | 397943 | 20746.70 | 9.15% |
| 2024-12-06 | 5.28 | 5.30 | -0.05 | -0.93% | 5.21 | 5.50 | 585661 | 31457.90 | 13.47% |
| 2024-12-05 | 5.10 | 5.35 | 0.21 | 4.09% | 5.10 | 5.50 | 492774 | 26113.58 | 11.33% |
| 2024-12-04 | 5.01 | 5.14 | 0.07 | 1.38% | 5.00 | 5.35 | 463154 | 23911.68 | 10.65% |
| 2024-12-03 | 5.02 | 5.07 | 0.05 | 1.00% | 4.98 | 5.40 | 339728 | 17306.94 | 7.81% |
| 2024-12-02 | 4.84 | 5.02 | 0.19 | 3.93% | 4.84 | 5.04 | 326626 | 16166.85 | 7.51% |
| 2024-11-29 | 4.76 | 4.83 | 0.04 | 0.84% | 4.70 | 4.92 | 246766 | 11854.50 | 5.68% |
| 2024-11-28 | 4.80 | 4.79 | -0.06 | -1.24% | 4.69 | 4.95 | 385020 | 18488.11 | 8.86% |
深证大盘股票行情在线 K线走势图
