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
2025-09-16	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%
2025-09-05	11.72	11.87	0.14	1.19%	11.66	11.89	49213	5795	0.74%
2025-09-04	11.83	11.73	-0.05	-0.42%	11.60	11.89	44087	5189	0.67%
2025-09-03	11.96	11.78	-0.15	-1.26%	11.77	11.97	46189	5473	0.70%
2025-09-02	12.03	11.93	-0.05	-0.42%	11.75	12.04	70055	8315	1.06%
2025-09-01	12.23	11.98	-0.15	-1.24%	11.96	12.23	67567	8133	1.02%
2025-08-29	12.26	12.13	-0.17	-1.38%	12.13	12.35	61068	7461	0.92%
2025-08-28	12.30	12.30	0.00	0.00%	12.04	12.42	85146	10428	1.29%
2025-08-27	12.79	12.30	-0.52	-4.06%	12.30	12.84	115616	14488	1.75%
2025-08-26	12.70	12.82	0.10	0.79%	12.65	12.83	53312	6811	0.81%
2025-08-25	12.66	12.72	0.05	0.39%	12.62	12.74	49086	6225	0.74%
2025-08-22	12.78	12.67	-0.04	-0.31%	12.63	12.79	47401	6009	0.72%
2025-08-21	12.79	12.71	-0.04	-0.31%	12.66	12.80	50046	6361	0.76%
2025-08-20	12.60	12.75	0.11	0.87%	12.53	12.75	54643	6914	0.83%
2025-08-19	12.74	12.64	-0.10	-0.78%	12.56	12.84	73315	9273	1.11%
2025-08-18	12.66	12.74	0.08	0.63%	12.56	12.80	82095	10419	1.24%
2025-08-15	12.59	12.66	0.03	0.24%	12.56	12.71	63781	8059	0.96%
2025-08-14	12.77	12.63	-0.12	-0.94%	12.50	12.84	124996	15823	1.89%
2025-08-13	12.90	12.75	-0.13	-1.01%	12.73	12.97	109962	14102	1.66%
2025-08-12	13.12	12.88	-0.70	-5.15%	12.77	13.20	160079	20700	2.42%
2025-08-11	13.44	13.58	-0.28	-2.02%	13.03	13.78	227317	30271	3.44%
2025-08-08	12.79	13.86	0.96	7.44%	12.68	14.19	265150	36030	4.01%
2025-08-07	13.23	12.90	-0.07	-0.54%	12.58	13.35	199368	25773	3.01%
2025-08-06	11.91	12.97	1.18	10.01%	11.88	12.97	115627	14442	1.75%
2025-08-05	11.73	11.79	0.11	0.94%	11.63	11.84	29194	3428	0.44%
2025-08-04	11.64	11.68	-0.05	-0.43%	11.60	11.80	40533	4737	0.61%
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%