万和电气 (002543) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	11.58	11.73	0.04	0.34%	11.55	11.79	36750	4297	0.56%
2025-07-31	11.91	11.69	-0.22	-1.85%	11.51	11.91	45691	5328	0.69%
2025-07-30	11.82	11.91	0.09	0.76%	11.73	12.03	37728	4487	0.57%
2025-07-29	11.83	11.82	0.00	0.00%	11.55	11.84	48461	5667	0.73%
2025-07-28	11.89	11.82	-0.05	-0.42%	11.78	11.90	28521	3374	0.43%
2025-07-25	11.83	11.87	0.09	0.76%	11.76	11.92	32208	3819	0.49%
2025-07-24	11.91	11.78	-0.12	-1.01%	11.69	11.92	31290	3682	0.47%
2025-07-23	11.82	11.90	0.08	0.68%	11.76	11.93	28035	3329	0.42%
2025-07-22	11.77	11.82	0.05	0.42%	11.68	11.84	30619	3605	0.46%
2025-07-21	11.72	11.77	0.07	0.60%	11.66	11.81	25671	3020	0.39%
2025-07-18	11.89	11.70	-0.19	-1.60%	11.63	11.94	34860	4076	0.53%
2025-07-17	11.95	11.89	-0.06	-0.50%	11.82	12.06	33388	3982	0.50%
2025-07-16	11.93	11.95	0.19	1.62%	11.77	11.98	43392	5163	0.66%
2025-07-15	11.93	11.76	-0.11	-0.93%	11.70	11.95	34142	4020	0.52%
2025-07-14	11.46	11.87	0.42	3.67%	11.41	11.89	57936	6797	0.88%
2025-07-11	11.42	11.45	0.03	0.26%	11.35	11.50	44248	5064	0.67%
2025-07-10	11.36	11.42	0.06	0.53%	11.29	11.45	19053	2166	0.29%
2025-07-09	11.27	11.36	0.09	0.80%	11.25	11.46	31792	3607	0.48%
2025-07-08	11.12	11.27	0.10	0.90%	11.09	11.31	26764	3004	0.40%
2025-07-07	11.13	11.17	0.08	0.72%	11.03	11.19	25752	2863	0.39%
2025-07-04	11.32	11.09	-0.23	-2.03%	11.07	11.41	43291	4837	0.65%
2025-07-03	11.28	11.32	0.01	0.09%	11.20	11.40	25951	2931	0.39%
2025-07-02	11.17	11.31	0.17	1.53%	11.11	11.33	48774	5491	0.74%
2025-07-01	11.11	11.14	0.03	0.27%	11.03	11.15	34583	3838	0.52%
2025-06-30	11.07	11.11	0.05	0.45%	11.06	11.19	28055	3118	0.42%
2025-06-27	11.09	11.06	0.05	0.45%	10.98	11.12	23928	2651	0.36%
2025-06-26	11.03	11.01	-0.15	-1.34%	10.86	11.23	46219	5117	0.70%
2025-06-25	11.23	11.16	-0.07	-0.62%	10.99	11.41	77220	8625	1.17%
2025-06-24	11.10	11.23	0.13	1.17%	11.09	11.32	31573	3544	0.48%
2025-06-23	11.15	11.10	-0.13	-1.16%	10.95	11.21	31029	3440	0.47%
2025-06-20	11.21	11.23	0.01	0.09%	11.17	11.32	21634	2434	0.33%
2025-06-19	11.41	11.22	-0.13	-1.15%	11.17	11.45	30242	3410	0.46%
2025-06-18	11.46	11.35	0.01	0.09%	11.17	11.48	45387	5133	0.69%
2025-06-17	11.45	11.34	-0.14	-1.22%	11.26	11.64	46406	5293	0.70%
2025-06-16	11.71	11.48	-0.25	-2.13%	11.38	11.80	68152	7831	1.03%
2025-06-13	11.80	11.73	-0.14	-1.18%	11.61	12.12	94057	11110	1.42%
2025-06-12	11.73	12.11	0.26	2.19%	11.60	12.45	100641	12148	1.52%
2025-06-11	11.65	11.85	0.11	0.94%	11.65	11.99	58005	6845	0.88%
2025-06-10	11.51	11.74	0.15	1.29%	11.51	11.85	53088	6234	0.80%
2025-06-09	11.55	11.59	-0.02	-0.17%	11.46	11.69	32989	3805	0.50%
2025-06-06	11.79	11.61	-0.12	-1.02%	11.57	11.83	32818	3827	0.50%
2025-06-05	11.61	11.73	0.23	2.00%	11.53	11.82	45311	5305	0.68%
2025-06-04	11.34	11.50	0.16	1.41%	11.34	11.57	27531	3159	0.42%
2025-06-03	11.50	11.34	-0.25	-2.16%	11.26	11.57	55287	6273	0.84%
2025-05-30	11.64	11.59	-0.05	-0.43%	11.53	11.72	23133	2682	0.35%
2025-05-29	11.59	11.64	0.05	0.43%	11.51	11.66	28453	3304	0.43%
2025-05-28	11.58	11.59	0.00	0.00%	11.49	11.70	21857	2531	0.33%
2025-05-27	11.51	11.59	0.11	0.96%	11.39	11.63	23040	2654	0.35%
2025-05-26	11.47	11.48	0.01	0.09%	11.33	11.52	21800	2489	0.33%
2025-05-23	11.50	11.47	-0.04	-0.35%	11.41	11.65	34091	3929	0.52%
2025-05-22	11.47	11.51	0.01	0.09%	11.46	11.64	18744	2161	0.28%
2025-05-21	11.59	11.50	-0.09	-0.78%	11.40	11.66	20667	2376	0.31%
2025-05-20	11.48	11.59	0.10	0.87%	11.41	11.59	21203	2439	0.32%
2025-05-19	11.47	11.49	0.07	0.61%	11.38	11.55	24560	2812	0.37%
2025-05-16	11.35	11.42	0.01	0.09%	11.28	11.50	18633	2129	0.28%
2025-05-15	11.40	11.41	0.01	0.09%	11.27	11.49	28341	3218	0.43%
2025-05-14	11.60	11.40	-0.15	-1.30%	11.30	11.60	33791	3850	0.51%
2025-05-13	11.78	11.55	-0.02	-0.17%	11.50	11.88	31639	3667	0.48%
2025-05-12	11.55	11.57	0.13	1.14%	11.45	11.59	35513	4095	0.54%
2025-05-09	11.41	11.44	0.06	0.53%	11.30	11.53	37862	4332	0.57%
2025-05-08	11.46	11.38	-0.06	-0.52%	11.31	11.49	34418	3935	0.52%
2025-05-07	11.44	11.44	0.06	0.53%	11.31	11.53	47215	5383	0.71%
2025-05-06	11.21	11.38	0.17	1.52%	11.03	11.50	104480	11809	1.58%
2025-04-30	10.95	11.21	0.36	3.32%	10.86	11.43	112658	12669	1.70%
2025-04-29	10.45	10.85	0.28	2.65%	10.42	10.89	85036	9092	1.29%
2025-04-28	10.46	10.57	0.41	4.04%	10.39	10.62	94945	9999	1.44%
2025-04-25	10.00	10.16	0.11	1.09%	10.00	10.23	24872	2525	0.38%
2025-04-24	10.08	10.05	-0.03	-0.30%	9.95	10.18	34525	3468	0.52%