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
2025-12-17	9.84	9.85	0.01	0.10%	9.71	9.90	55130	5390	0.83%
2025-12-16	9.95	9.84	-0.12	-1.20%	9.83	9.99	66814	6599	1.01%
2025-12-15	9.85	9.96	0.03	0.30%	9.79	10.03	114788	11420	1.73%
2025-12-12	9.96	9.93	0.01	0.10%	9.78	9.97	232780	22983	3.52%
2025-12-11	10.08	9.92	-0.17	-1.68%	9.89	10.10	103854	10364	1.57%
2025-12-10	10.12	10.09	-0.08	-0.79%	10.05	10.18	81280	8200	1.23%
2025-12-09	10.35	10.17	-0.23	-2.21%	10.13	10.40	90284	9232	1.36%
2025-12-08	10.63	10.40	-0.16	-1.52%	10.36	10.63	78252	8171	1.18%
2025-12-05	10.69	10.56	-0.15	-1.40%	10.45	10.73	50875	5364	0.77%
2025-12-04	10.56	10.71	0.11	1.04%	10.47	10.72	65355	6924	0.99%
2025-12-03	10.74	10.60	-0.13	-1.21%	10.54	10.77	59814	6350	0.90%
2025-12-02	10.80	10.73	-0.08	-0.74%	10.62	11.12	90029	9724	1.36%
2025-12-01	10.83	10.81	-0.06	-0.55%	10.77	10.93	40857	4427	0.62%
2025-11-28	10.81	10.87	-0.03	-0.28%	10.77	10.96	23976	2597	0.36%
2025-11-27	10.77	10.90	0.13	1.21%	10.75	10.97	27583	3007	0.42%
2025-11-26	10.86	10.77	-0.09	-0.83%	10.77	10.97	28748	3117	0.43%
2025-11-25	10.86	10.86	0.02	0.18%	10.79	10.98	30352	3313	0.46%
2025-11-24	10.90	10.84	0.03	0.28%	10.78	10.93	30180	3272	0.46%
2025-11-21	10.93	10.81	-0.17	-1.55%	10.81	11.11	47693	5233	0.72%
2025-11-20	10.95	10.98	0.04	0.37%	10.91	11.07	34663	3808	0.52%
2025-11-19	11.41	10.94	-0.53	-4.62%	10.88	11.46	95399	10565	1.44%
2025-11-18	11.52	11.47	-0.04	-0.35%	11.38	11.62	45676	5248	0.69%
2025-11-17	11.61	11.51	-0.17	-1.46%	11.51	11.67	42497	4917	0.64%
2025-11-14	11.49	11.68	0.19	1.65%	11.46	11.98	79739	9360	1.21%
2025-11-13	11.52	11.49	-0.06	-0.52%	11.40	11.55	50329	5764	0.76%
2025-11-12	11.39	11.55	0.17	1.49%	11.38	11.58	52182	5998	0.79%
2025-11-11	11.45	11.38	-0.03	-0.26%	11.36	11.47	32142	3667	0.49%
2025-11-10	11.45	11.41	-0.04	-0.35%	11.33	11.49	29300	3338	0.44%
2025-11-07	11.34	11.45	0.03	0.26%	11.29	11.48	32250	3688	0.49%
2025-11-06	11.36	11.42	0.07	0.62%	11.31	11.53	46707	5344	0.71%
2025-11-05	11.21	11.35	0.07	0.62%	11.19	11.40	25586	2896	0.39%
2025-11-04	11.36	11.28	-0.09	-0.79%	11.24	11.41	38849	4402	0.59%
2025-11-03	11.51	11.37	-0.18	-1.56%	11.31	11.53	49756	5658	0.75%
2025-10-31	11.52	11.55	0.03	0.26%	11.48	11.63	42652	4929	0.64%
2025-10-30	11.54	11.52	-0.04	-0.35%	11.49	11.76	57177	6617	0.86%
2025-10-29	11.48	11.56	0.03	0.26%	11.42	11.56	33951	3903	0.51%
2025-10-28	11.66	11.53	-0.21	-1.79%	11.49	11.71	63871	7380	0.97%
2025-10-27	11.61	11.74	0.14	1.21%	11.51	11.75	62880	7343	0.95%
2025-10-24	11.72	11.60	-0.12	-1.02%	11.57	11.79	57582	6704	0.87%
2025-10-23	11.83	11.72	-0.18	-1.51%	11.52	11.95	66106	7722	1.00%
2025-10-22	12.02	11.90	-0.11	-0.92%	11.85	12.08	47809	5713	0.72%
2025-10-21	11.79	12.01	0.19	1.61%	11.78	12.03	28084	3357	0.42%
2025-10-20	11.97	11.82	-0.02	-0.17%	11.78	11.99	33378	3952	0.50%
2025-10-17	12.19	11.84	-0.35	-2.87%	11.82	12.25	43257	5186	0.65%
2025-10-16	12.43	12.19	-0.27	-2.17%	12.17	12.55	55323	6816	0.84%
2025-10-15	12.40	12.46	-0.02	-0.16%	12.27	12.46	57324	7098	0.87%
2025-10-14	12.14	12.48	0.39	3.23%	12.08	12.48	88615	10926	1.34%
2025-10-13	11.90	12.09	-0.25	-2.03%	11.82	12.22	66244	7945	1.00%
2025-10-10	12.26	12.34	0.02	0.16%	12.21	12.41	45344	5593	0.69%
2025-10-09	12.17	12.32	0.21	1.73%	12.04	12.39	60090	7344	0.91%
2025-09-30	12.15	12.11	-0.08	-0.66%	12.00	12.25	58634	7109	0.89%
2025-09-29	12.32	12.19	-0.03	-0.25%	12.12	12.32	59810	7304	0.90%
2025-09-26	12.32	12.22	0.02	0.16%	12.06	12.35	57619	7019	0.87%
2025-09-25	12.50	12.20	-0.17	-1.37%	12.20	12.52	75847	9362	1.15%
2025-09-24	12.63	12.37	-0.15	-1.20%	12.30	12.68	88518	10995	1.34%
2025-09-23	12.59	12.52	-0.10	-0.79%	12.05	12.79	143148	17812	2.16%
2025-09-22	12.32	12.62	0.74	6.23%	12.32	12.87	168890	21190	2.55%
2025-09-19	11.86	11.88	0.01	0.08%	11.72	11.95	29278	3465	0.44%
2025-09-18	12.05	11.87	-0.20	-1.66%	11.86	12.07	43807	5242	0.66%
2025-09-17	11.92	12.07	0.13	1.09%	11.90	12.11	40957	4933	0.62%
2025-09-16	11.87	11.94	0.10	0.84%	11.83	11.97	28009	3333	0.42%
2025-09-15	11.80	11.84	-0.01	-0.08%	11.74	11.91	31045	3668	0.47%
2025-09-12	11.93	11.85	-0.01	-0.08%	11.80	12.03	50266	5978	0.76%
2025-09-11	11.84	11.88	0.05	0.42%	11.71	11.92	36237	4285	0.55%
2025-09-10	11.88	11.83	-0.05	-0.42%	11.78	11.95	25598	3032	0.39%
2025-09-09	12.05	11.88	-0.15	-1.25%	11.82	12.08	32677	3896	0.49%
2025-09-08	11.88	12.03	0.16	1.35%	11.84	12.10	50648	6071	0.77%