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
2025-04-03	11.67	10.81	-1.14	-9.54%	10.78	11.79	205281	22855	3.10%
2025-04-02	11.54	11.95	0.54	4.73%	11.46	12.08	141497	16751	2.14%
2025-04-01	11.51	11.41	-0.10	-0.87%	11.38	11.63	45420	5223	0.69%
2025-03-31	11.63	11.51	-0.19	-1.62%	11.38	11.77	55380	6395	0.84%
2025-03-28	11.75	11.70	-0.10	-0.85%	11.52	11.84	45315	5286	0.68%
2025-03-27	11.75	11.80	0.04	0.34%	11.58	11.89	57939	6814	0.88%
2025-03-26	11.45	11.76	0.23	1.99%	11.40	11.77	54996	6412	0.83%
2025-03-25	11.46	11.53	0.01	0.09%	11.42	11.64	41327	4771	0.62%
2025-03-24	11.48	11.52	0.03	0.26%	11.26	11.74	62500	7211	0.94%
2025-03-21	11.50	11.49	-0.10	-0.86%	11.42	11.72	56776	6553	0.86%
2025-03-20	11.80	11.59	-0.26	-2.19%	11.52	11.81	71346	8284	1.08%
2025-03-19	11.67	11.85	0.17	1.46%	11.63	11.95	93569	11060	1.41%
2025-03-18	11.60	11.68	0.05	0.43%	11.50	11.72	44489	5163	0.67%
2025-03-17	11.66	11.63	0.12	1.04%	11.51	11.85	60255	7006	0.91%
2025-03-14	11.19	11.51	0.31	2.77%	11.19	11.55	56035	6397	0.85%
2025-03-13	11.38	11.20	-0.22	-1.93%	11.13	11.45	71703	8053	1.08%
2025-03-12	11.42	11.42	0.04	0.35%	11.36	11.80	79339	9134	1.20%
2025-03-11	11.24	11.38	-0.07	-0.61%	11.15	11.40	52281	5889	0.79%
2025-03-10	11.41	11.45	0.05	0.44%	11.24	11.47	55385	6283	0.84%
2025-03-07	11.44	11.40	-0.05	-0.44%	11.34	11.55	53159	6076	0.80%
2025-03-06	11.53	11.45	-0.04	-0.35%	11.41	11.55	59013	6764	0.89%
2025-03-05	11.55	11.49	-0.11	-0.95%	11.35	11.60	45105	5156	0.68%
2025-03-04	11.50	11.60	0.16	1.40%	11.39	11.66	65140	7520	0.98%
2025-03-03	11.71	11.44	-0.20	-1.72%	11.36	11.74	92618	10680	1.40%
2025-02-28	11.85	11.64	-0.21	-1.77%	11.61	12.04	109269	12902	1.65%
2025-02-27	11.71	11.85	0.13	1.11%	11.61	11.94	95885	11294	1.45%
2025-02-26	11.34	11.72	0.37	3.26%	11.30	11.79	104530	12165	1.58%
2025-02-25	11.30	11.35	-0.16	-1.39%	11.30	11.48	56852	6469	0.86%
2025-02-24	11.19	11.51	0.26	2.31%	11.11	11.56	109064	12463	1.65%
2025-02-21	11.32	11.25	-0.08	-0.71%	11.21	11.46	81170	9182	1.23%
2025-02-20	11.03	11.33	0.26	2.35%	11.02	11.40	104611	11773	1.58%
2025-02-19	10.83	11.07	0.24	2.22%	10.81	11.25	101718	11234	1.54%
2025-02-18	11.06	10.83	-0.24	-2.17%	10.80	11.06	66040	7206	1.00%
2025-02-17	11.16	11.07	-0.11	-0.98%	10.99	11.25	115647	12791	1.75%
2025-02-14	11.31	11.18	-0.16	-1.41%	11.08	11.33	88484	9908	1.34%
2025-02-13	11.52	11.34	-0.25	-2.16%	11.31	11.57	108603	12384	1.64%
2025-02-12	11.30	11.59	0.20	1.76%	11.23	11.94	242201	28147	3.66%
2025-02-11	11.15	11.39	0.25	2.24%	11.10	11.61	201273	22850	3.04%
2025-02-10	11.11	11.14	0.02	0.18%	10.96	11.16	113643	12586	1.72%
2025-02-07	11.11	11.12	0.06	0.54%	11.00	11.23	152658	17000	2.31%
2025-02-06	10.87	11.06	0.12	1.10%	10.78	11.08	132281	14515	2.00%
2025-02-05	10.72	10.94	0.22	2.05%	10.64	10.95	120509	13033	1.82%
2025-01-27	10.91	10.72	-0.24	-2.19%	10.72	11.11	124772	13613	1.89%
2025-01-24	10.88	10.96	0.07	0.64%	10.70	11.00	148069	16133	2.24%
2025-01-23	11.09	10.89	-0.15	-1.36%	10.85	11.19	212479	23368	3.21%
2025-01-22	11.58	11.04	-0.90	-7.54%	10.92	11.71	327841	36567	4.96%
2025-01-21	13.13	11.94	-1.19	-9.06%	11.82	13.13	514574	62993	7.78%
2025-01-20	12.00	13.13	1.19	9.97%	11.61	13.13	425322	54235	6.43%
2025-01-17	11.50	11.94	1.09	10.05%	11.44	11.94	276858	32803	4.18%
2025-01-16	9.94	10.85	0.99	10.04%	9.88	10.85	103946	11121	1.57%
2025-01-15	9.98	9.86	-0.04	-0.40%	9.81	10.01	26045	2581	0.39%
2025-01-14	9.59	9.90	0.33	3.45%	9.51	9.90	39075	3811	0.59%
2025-01-13	9.90	9.57	-0.29	-2.94%	9.54	9.93	53495	5160	0.81%
2025-01-10	10.10	9.86	-0.28	-2.76%	9.84	10.20	44792	4480	0.68%
2025-01-09	10.25	10.14	-0.19	-1.84%	10.10	10.31	37108	3771	0.56%
2025-01-08	10.01	10.33	0.23	2.28%	9.81	10.38	62755	6355	0.95%
2025-01-07	9.98	10.10	0.21	2.12%	9.87	10.27	47066	4753	0.71%
2025-01-06	9.76	9.89	0.01	0.10%	9.60	10.10	63075	6241	0.95%
2025-01-03	10.30	9.88	-0.44	-4.26%	9.85	10.58	89029	9055	1.35%
2025-01-02	10.24	10.32	0.08	0.78%	10.23	10.68	98463	10292	1.49%
2024-12-31	10.42	10.24	-0.16	-1.54%	10.24	10.52	52791	5472	0.80%
2024-12-30	10.36	10.40	0.03	0.29%	10.28	10.49	40414	4204	0.61%
2024-12-27	10.24	10.37	0.13	1.27%	10.19	10.39	39677	4096	0.60%
2024-12-26	10.21	10.24	0.03	0.29%	10.19	10.29	28078	2875	0.42%