万和电气（002543）历史行情

以下为万和电气近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	7.960	7.640	8.150	7.590	-0.240	-3.046%	3,352.75万	2.62亿	5.071%
2026-10-15	7.160	7.880	7.880	7.000	0.720	10.056%	36.79万	0.00亿	0.000%
2026-10-14	7.490	7.160	7.490	7.160	-0.300	-4.021%	11.60万	0.00亿	0.000%
2026-10-13	7.500	7.460	7.680	7.400	-0.100	-1.323%	13.30万	0.00亿	0.000%
2026-10-12	7.630	7.560	7.690	7.490	-0.120	-1.563%	11.12万	0.00亿	0.000%
2026-10-09	7.470	7.680	7.690	7.190	0.210	2.811%	21.97万	0.00亿	0.000%
2026-10-08	7.260	7.470	7.490	7.220	0.210	2.893%	13.66万	0.00亿	0.000%
2026-10-07	7.360	7.260	7.410	7.200	-0.140	-1.892%	942.84万	0.69亿	1.426%
2026-10-06	7.360	7.260	7.410	7.200	-0.140	-1.892%	942.84万	0.69亿	1.426%
2026-10-05	7.360	7.260	7.410	7.200	-0.140	-1.892%	942.84万	0.69亿	1.426%
2026-10-02	7.360	7.260	7.410	7.200	-0.140	-1.892%	942.84万	0.69亿	1.426%
2026-10-01	7.360	7.260	7.410	7.200	-0.140	-1.892%	942.84万	0.69亿	1.426%
2026-09-30	7.360	7.260	7.410	7.200	-0.140	-1.892%	9.43万	0.00亿	0.000%
2026-09-29	7.310	7.400	7.460	7.280	0.030	0.407%	11.91万	0.00亿	0.000%
2026-09-28	7.120	7.370	7.560	7.100	0.260	3.657%	14.56万	0.00亿	0.000%
2026-09-27	7.240	7.110	7.400	7.100	-0.250	-3.397%	1,215.36万	0.88亿	1.838%
2026-09-24	7.240	7.110	7.400	7.100	-0.250	-3.397%	12.15万	0.00亿	0.000%
2026-09-23	7.210	7.360	7.560	7.120	0.130	1.798%	16.16万	0.00亿	0.000%
2026-09-22	7.270	7.230	7.270	7.150	-0.040	-0.550%	8.36万	0.00亿	0.000%
2026-09-21	7.140	7.270	7.300	7.140	0.120	1.678%	9.69万	0.00亿	0.000%
2026-09-18	7.040	7.150	7.340	7.040	0.050	0.704%	11.57万	0.00亿	0.000%
2026-09-17	7.030	7.100	7.270	6.950	-0.010	-0.141%	12.84万	0.00亿	0.000%
2026-09-16	7.260	7.110	7.300	6.930	-0.240	-3.265%	19.68万	0.00亿	0.000%
2026-09-15	7.730	7.350	7.760	7.310	-0.490	-6.250%	26.17万	0.00亿	0.000%
2026-09-14	7.750	7.840	7.870	7.700	0.110	1.423%	24.21万	0.00亿	0.000%
2026-09-11	7.700	7.730	7.970	7.530	-0.170	-2.152%	39.18万	0.00亿	0.000%
2026-09-10	7.170	7.900	7.900	7.120	0.720	10.028%	34.01万	0.00亿	0.000%
2026-09-09	7.370	7.180	7.400	7.120	-0.250	-3.365%	11.88万	0.00亿	0.000%
2026-09-08	7.330	7.430	7.450	7.290	0.070	0.951%	9.03万	0.00亿	0.000%
2026-09-07	7.380	7.360	7.470	7.310	-0.090	-1.208%	9.79万	0.00亿	0.000%
2026-09-04	7.550	7.450	7.640	7.360	-0.200	-2.614%	15.29万	0.00亿	0.000%
2026-09-03	7.410	7.650	7.790	7.360	0.160	2.136%	21.18万	0.00亿	0.000%
2026-09-02	7.260	7.490	7.830	7.100	0.200	2.743%	20.22万	0.00亿	0.000%
2026-09-01	7.320	7.290	7.350	7.220	-0.130	-1.752%	12.34万	0.00亿	0.000%
2026-08-31	7.250	7.420	7.460	7.150	0.170	2.345%	16.59万	0.00亿	0.000%
2026-08-28	7.090	7.250	7.250	7.040	0.120	1.683%	13.28万	0.00亿	0.000%
2026-08-27	7.180	7.130	7.180	6.980	-0.090	-1.247%	16.53万	0.00亿	0.000%
2026-08-26	7.260	7.220	7.390	7.200	-0.110	-1.501%	14.53万	0.00亿	0.000%
2026-08-25	7.250	7.330	7.350	7.060	-0.050	-0.678%	18.13万	0.00亿	0.000%
2026-08-24	7.330	7.380	7.470	7.130	0.070	0.958%	25.56万	0.00亿	0.000%
2026-08-21	7.640	7.310	7.700	7.250	-0.290	-3.816%	27.82万	0.00亿	0.000%
2026-08-20	7.750	7.600	8.290	7.590	0.030	0.396%	45.46万	0.00亿	0.000%
2026-08-19	6.840	7.570	7.570	6.760	0.690	10.029%	34.97万	0.00亿	0.000%
2026-08-18	6.960	6.880	6.980	6.810	-0.070	-1.007%	9.86万	0.00亿	0.000%
2026-08-17	6.990	6.950	7.110	6.880	-0.040	-0.572%	12.79万	0.00亿	0.000%
2026-08-14	7.290	6.990	7.370	6.980	-0.340	-4.638%	23.38万	0.00亿	0.000%
2026-08-13	6.660	7.330	7.330	6.550	0.670	10.060%	20.09万	0.00亿	0.000%
2026-08-12	6.620	6.660	6.680	6.600	0.030	0.452%	2.89万	0.00亿	0.000%
2026-08-11	6.730	6.630	6.730	6.600	-0.080	-1.192%	3.41万	0.00亿	0.000%
2026-08-10	6.550	6.710	6.720	6.530	0.160	2.443%	4.99万	0.00亿	0.000%
2026-08-07	6.620	6.550	6.630	6.470	-0.060	-0.908%	4.32万	0.00亿	0.000%
2026-08-06	6.690	6.610	6.700	6.550	-0.060	-0.900%	4.00万	0.00亿	0.000%
2026-08-05	6.760	6.670	6.780	6.610	-0.120	-1.767%	4.34万	0.00亿	0.000%
2026-08-04	6.830	6.790	6.860	6.740	-0.030	-0.440%	2.92万	0.00亿	0.000%
2026-08-03	6.690	6.820	6.840	6.690	0.120	1.791%	4.29万	0.00亿	0.000%
2026-07-31	6.730	6.700	6.730	6.590	-0.020	-0.298%	4.34万	0.00亿	0.000%
2026-07-30	6.610	6.720	6.740	6.570	0.120	1.818%	5.01万	0.00亿	0.000%
2026-07-29	6.460	6.600	6.600	6.460	0.130	2.009%	3.98万	0.00亿	0.000%
2026-07-28	6.420	6.470	6.510	6.400	0.040	0.622%	2.70万	0.00亿	0.000%
2026-07-27	6.280	6.430	6.450	6.240	0.170	2.716%	3.92万	0.00亿	0.000%
2026-07-24	6.400	6.260	6.440	6.260	-0.140	-2.188%	3.43万	0.00亿	0.000%
2026-07-23	6.300	6.400	6.410	6.250	0.070	1.106%	4.10万	0.00亿	0.000%
2026-07-22	6.410	6.330	6.430	6.240	-0.090	-1.402%	4.92万	0.00亿	0.000%
2026-07-21	6.550	6.420	6.640	6.400	-0.130	-1.985%	6.59万	0.00亿	0.000%
2026-07-20	6.630	6.550	6.730	6.480	-0.080	-1.207%	6.24万	0.00亿	0.000%
2026-07-17	6.690	6.630	6.910	6.620	-0.050	-0.749%	7.52万	0.00亿	0.000%
2026-07-16	6.570	6.680	6.740	6.500	0.090	1.366%	6.07万	0.00亿	0.000%
2026-07-15	6.500	6.590	6.590	6.330	0.030	0.457%	6.84万	0.00亿	0.000%
2026-07-14	6.420	6.560	6.570	6.380	0.140	2.181%	4.25万	0.00亿	0.000%
2026-07-13	6.480	6.420	6.500	6.390	-0.060	-0.926%	3.40万	0.00亿	0.000%
2026-07-10	6.340	6.480	6.520	6.230	0.130	2.047%	5.65万	0.00亿	0.000%
2026-07-09	6.410	6.350	6.500	6.300	-0.110	-1.703%	4.92万	0.00亿	0.000%
2026-07-08	6.350	6.460	6.470	6.280	0.070	1.095%	4.05万	0.00亿	0.000%
2026-07-07	6.620	6.390	6.630	6.350	-0.260	-3.910%	5.75万	0.00亿	0.000%
2026-07-06	6.460	6.650	6.740	6.420	0.190	2.941%	8.10万	0.00亿	0.000%
2026-07-03	6.300	6.460	6.560	6.300	0.150	2.377%	8.51万	0.00亿	0.000%
2026-07-02	6.310	6.310	6.410	6.240	0.010	0.159%	6.25万	0.00亿	0.000%
2026-07-01	6.310	6.300	6.410	6.250	0.080	1.286%	5.37万	0.00亿	0.000%
2026-06-30	6.290	6.220	6.340	6.190	-0.050	-0.797%	3.56万	0.00亿	0.000%
2026-06-29	6.170	6.270	6.350	6.050	0.090	1.456%	4.95万	0.00亿	0.000%
2026-06-26	6.310	6.180	6.320	6.180	-0.150	-2.370%	3.61万	0.00亿	0.000%
2026-06-25	6.330	6.330	6.470	6.260	-0.050	-0.784%	3.80万	0.00亿	0.000%
2026-06-24	6.620	6.380	6.650	6.330	-0.240	-3.625%	4.35万	0.00亿	0.000%
2026-06-23	6.520	6.620	6.700	6.480	0.100	1.534%	4.67万	0.00亿	0.000%
2026-06-22	6.500	6.520	6.520	6.300	0.010	0.154%	4.66万	0.00亿	0.000%
2026-06-18	6.610	6.510	6.610	6.480	-0.100	-1.513%	3.17万	0.00亿	0.000%
2026-06-17	6.750	6.610	6.770	6.590	-0.130	-1.929%	3.14万	0.00亿	0.000%
2026-06-16	6.830	6.740	6.840	6.680	-0.110	-1.606%	3.19万	0.00亿	0.000%
2026-06-15	6.850	6.850	6.990	6.740	0.020	0.293%	5.28万	0.00亿	0.000%
2026-06-12	6.860	6.830	6.970	6.800	0.039	0.574%	6.07万	0.00亿	0.000%
2026-06-11	6.941	6.791	6.941	6.721	-0.120	-1.736%	3.98万	0.00亿	0.000%
2026-06-10	6.881	6.911	6.941	6.791	0.020	0.290%	2.66万	0.00亿	0.000%
2026-06-09	6.961	6.891	7.011	6.861	-0.070	-1.006%	3.02万	0.00亿	0.000%
2026-06-08	7.011	6.961	7.131	6.861	-0.130	-1.833%	3.72万	0.00亿	0.000%
2026-06-05	7.011	7.091	7.191	6.981	0.110	1.576%	3.17万	0.00亿	0.000%
2026-06-04	7.151	6.981	7.151	6.911	-0.140	-1.966%	3.15万	0.00亿	0.000%
2026-06-03	7.251	7.121	7.271	7.071	-0.120	-1.657%	3.23万	0.00亿	0.000%
2026-06-02	7.361	7.241	7.441	7.241	-0.150	-2.029%	3.47万	0.00亿	0.000%
2026-06-01	7.231	7.391	7.461	7.211	0.180	2.496%	5.02万	0.00亿	0.000%
2026-05-29	7.191	7.211	7.271	7.161	0.030	0.418%	3.57万	0.00亿	0.000%
2026-05-28	7.321	7.181	7.381	7.131	-0.140	-1.912%	4.35万	0.00亿	0.000%
2026-05-27	7.541	7.321	7.551	7.291	-0.220	-2.917%	4.57万	0.00亿	0.000%
2026-05-26	7.601	7.541	7.601	7.461	-0.070	-0.920%	3.35万	0.00亿	0.000%
2026-05-25	7.621	7.611	7.701	7.511	-0.010	-0.131%	3.87万	0.00亿	0.000%
2026-05-22	7.691	7.621	7.691	7.551	0.040	0.528%	3.12万	0.00亿	0.000%
2026-05-21	7.691	7.581	7.801	7.561	-0.120	-1.558%	3.36万	0.00亿	0.000%
2026-05-20	7.821	7.701	7.821	7.641	-0.120	-1.534%	2.46万	0.00亿	0.000%
2026-05-19	7.771	7.821	7.851	7.741	0.070	0.903%	2.35万	0.00亿	0.000%
2026-05-18	7.761	7.751	7.811	7.611	-0.040	-0.513%	4.34万	0.00亿	0.000%
2026-05-15	7.841	7.791	7.891	7.791	-0.020	-0.256%	3.68万	0.00亿	0.000%
2026-05-14	7.951	7.811	7.971	7.811	-0.130	-1.637%	3.84万	0.00亿	0.000%
2026-05-13	7.951	7.941	7.981	7.911	-0.020	-0.251%	3.19万	0.00亿	0.000%
2026-05-12	8.111	7.961	8.121	7.961	-0.160	-1.970%	4.36万	0.00亿	0.000%
2026-05-11	8.161	8.121	8.191	8.061	-0.050	-0.612%	4.94万	0.00亿	0.000%
2026-05-08	8.031	8.171	8.191	8.011	0.110	1.365%	4.44万	0.00亿	0.000%
2026-05-07	8.141	8.061	8.161	8.031	-0.080	-0.983%	3.64万	0.00亿	0.000%
2026-05-06	8.041	8.141	8.161	8.001	0.130	1.623%	5.42万	0.00亿	0.000%
2026-04-30	8.061	8.011	8.081	7.991	-0.050	-0.620%	3.50万	0.00亿	0.000%
2026-04-29	8.011	8.061	8.091	7.971	0.050	0.624%	3.72万	0.00亿	0.000%
2026-04-28	7.941	8.011	8.081	7.921	-0.250	-3.026%	8.99万	0.00亿	0.000%
2026-04-27	8.131	8.261	8.271	8.111	0.130	1.599%	4.88万	0.00亿	0.000%
2026-04-24	8.151	8.131	8.191	8.011	-0.050	-0.611%	4.12万	0.00亿	0.000%
2026-04-23	8.251	8.181	8.251	8.161	-0.070	-0.848%	4.36万	0.00亿	0.000%
2026-04-22	8.261	8.251	8.271	8.191	-0.050	-0.602%	3.23万	0.00亿	0.000%
2026-04-21	8.261	8.301	8.351	8.201	0.050	0.606%	4.71万	0.00亿	0.000%
2026-04-20	8.231	8.251	8.271	8.191	0.000	0.000%	3.93万	0.00亿	0.000%
2026-04-17	8.301	8.261	8.311	8.161	0.000	0.000%	4.34万	0.00亿	0.000%
2026-04-16	8.190	8.320	8.350	8.160	0.140	1.710%	4.94万	0.42亿	0.750%
2026-04-15	8.211	8.181	8.241	8.161	0.000	0.000%	3.53万	0.00亿	0.000%
2026-04-14	8.261	8.211	8.281	8.121	0.020	0.244%	4.88万	0.00亿	0.000%
2026-04-13	8.271	8.191	8.271	8.151	0.000	0.000%	5.00万	0.00亿	0.000%
2026-04-10	8.301	8.301	8.411	8.291	0.000	0.000%	5.71万	0.00亿	0.000%
2026-04-09	8.421	8.281	8.481	8.241	0.000	0.000%	6.47万	0.00亿	0.000%
2026-04-08	8.271	8.481	8.501	8.231	0.000	0.000%	8.61万	0.00亿	0.000%
2026-04-07	8.201	8.171	8.361	8.091	0.000	0.000%	5.78万	0.00亿	0.000%
2026-04-03	8.571	8.071	8.581	7.981	0.000	0.000%	13.38万	0.00亿	0.000%
2026-04-02	8.781	8.581	8.891	8.531	0.000	0.000%	10.42万	0.00亿	0.000%
2026-04-01	8.861	8.781	8.891	8.711	0.000	0.000%	10.00万	0.00亿	0.000%