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
2025-10-31	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%
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%