永和智控（002795）历史行情
以下为永和智控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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.090 | 7.020 | 7.140 | 6.570 | -0.120 | -1.681% | 18.59万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.280 | 7.140 | 7.390 | 7.100 | -0.090 | -1.245% | 11.73万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.420 | 7.230 | 7.500 | 7.200 | -0.170 | -2.297% | 1,122.24万 | 0.82亿 | 2.586% |
| 2026-10-06 | 7.420 | 7.230 | 7.500 | 7.200 | -0.170 | -2.297% | 1,122.24万 | 0.82亿 | 2.586% |
| 2026-10-05 | 7.420 | 7.230 | 7.500 | 7.200 | -0.170 | -2.297% | 1,122.24万 | 0.82亿 | 2.586% |
| 2026-10-02 | 7.420 | 7.230 | 7.500 | 7.200 | -0.170 | -2.297% | 1,122.24万 | 0.82亿 | 2.586% |
| 2026-10-01 | 7.420 | 7.230 | 7.500 | 7.200 | -0.170 | -2.297% | 1,122.24万 | 0.82亿 | 2.586% |
| 2026-09-30 | 7.420 | 7.230 | 7.500 | 7.200 | -0.170 | -2.297% | 11.22万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.520 | 7.400 | 7.600 | 7.300 | -0.100 | -1.333% | 12.38万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.950 | 7.500 | 7.990 | 7.230 | -0.440 | -5.542% | 23.12万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.910 | 7.940 | 8.130 | 7.810 | 0.030 | 0.379% | 1,955.61万 | 1.56亿 | 4.506% |
| 2026-09-24 | 7.910 | 7.940 | 8.130 | 7.810 | 0.030 | 0.379% | 19.56万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.060 | 7.910 | 8.100 | 7.890 | -0.100 | -1.248% | 17.82万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.050 | 8.010 | 8.120 | 7.830 | -0.030 | -0.373% | 32.98万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.270 | 8.040 | 8.040 | 7.210 | 0.730 | 9.986% | 48.88万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.270 | 7.310 | 7.370 | 7.200 | 0.070 | 0.967% | 15.91万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.760 | 7.240 | 7.800 | 7.210 | -0.510 | -6.581% | 35.74万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.410 | 7.750 | 7.880 | 7.210 | 0.490 | 6.749% | 26.82万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.470 | 7.260 | 7.550 | 7.220 | -0.280 | -3.714% | 14.68万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.150 | 7.540 | 7.540 | 7.060 | 0.360 | 5.014% | 18.33万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.340 | 7.180 | 7.400 | 6.960 | -0.300 | -4.011% | 21.48万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.500 | 7.480 | 7.610 | 7.280 | -0.070 | -0.927% | 15.80万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.190 | 7.550 | 7.700 | 7.190 | 0.350 | 4.861% | 31.40万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.140 | 7.200 | 7.390 | 7.030 | 0.020 | 0.279% | 13.48万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.400 | 7.180 | 7.680 | 7.140 | -0.150 | -2.046% | 24.28万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.240 | 7.330 | 7.440 | 7.210 | 0.140 | 1.947% | 14.88万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.300 | 7.190 | 7.360 | 7.100 | -0.060 | -0.828% | 10.01万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.380 | 7.250 | 7.400 | 7.110 | -0.150 | -2.027% | 11.76万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.280 | 7.400 | 7.460 | 7.120 | 0.170 | 2.351% | 15.79万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.300 | 7.230 | 7.420 | 7.140 | -0.060 | -0.823% | 9.04万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.240 | 7.290 | 7.480 | 7.210 | 0.080 | 1.110% | 12.31万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.170 | 7.210 | 7.260 | 7.060 | 0.050 | 0.698% | 9.79万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.140 | 7.160 | 7.300 | 6.950 | 0.040 | 0.562% | 14.50万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.090 | 7.120 | 7.150 | 6.870 | 0.040 | 0.565% | 11.78万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.140 | 7.080 | 7.150 | 6.820 | -0.060 | -0.840% | 10.95万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.070 | 7.140 | 7.170 | 6.920 | 0.110 | 1.565% | 11.46万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.020 | 7.030 | 7.060 | 6.880 | 0.140 | 2.032% | 10.57万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.240 | 6.890 | 7.350 | 6.870 | -0.420 | -5.746% | 15.51万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.250 | 7.310 | 7.380 | 7.100 | 0.130 | 1.811% | 17.98万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.220 | 7.180 | 7.240 | 6.980 | 0.040 | 0.560% | 19.08万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.450 | 7.140 | 7.530 | 7.100 | -0.250 | -3.383% | 26.42万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.300 | 7.390 | 7.600 | 7.220 | 0.000 | 0.000% | 25.90万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.130 | 7.390 | 7.700 | 7.030 | 0.310 | 4.379% | 29.59万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.870 | 7.080 | 7.140 | 6.690 | 0.210 | 3.057% | 16.46万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.790 | 6.870 | 6.910 | 6.600 | 0.160 | 2.385% | 11.18万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.640 | 6.710 | 6.750 | 6.490 | 0.070 | 1.054% | 11.36万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.590 | 6.640 | 6.670 | 6.460 | 0.080 | 1.220% | 13.76万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.530 | 6.560 | 6.640 | 6.470 | 0.030 | 0.459% | 15.82万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.360 | 6.530 | 6.600 | 6.260 | 0.260 | 4.147% | 22.74万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.060 | 6.270 | 6.310 | 6.010 | 0.230 | 3.808% | 18.19万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.960 | 6.040 | 6.120 | 5.900 | 0.150 | 2.547% | 19.18万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.010 | 5.890 | 6.100 | 5.800 | -0.180 | -2.965% | 22.38万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.170 | 6.070 | 6.300 | 5.630 | 0.020 | 0.331% | 42.23万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.460 | 6.050 | 6.050 | 5.430 | 0.550 | 10.000% | 23.23万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.200 | 5.500 | 5.580 | 5.200 | 0.250 | 4.762% | 13.51万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.420 | 5.250 | 5.420 | 5.200 | -0.210 | -3.846% | 13.60万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.190 | 5.460 | 5.480 | 5.160 | 0.260 | 5.000% | 18.60万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.980 | 5.200 | 5.260 | 4.940 | 0.150 | 2.970% | 26.83万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.220 | 5.050 | 5.280 | 4.620 | -0.080 | -1.559% | 36.12万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.680 | 5.130 | 5.730 | 5.130 | -0.570 | -10.000% | 26.19万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.050 | 5.700 | 6.550 | 5.610 | -0.360 | -5.941% | 32.00万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.110 | 6.060 | 6.240 | 5.990 | -0.140 | -2.258% | 14.99万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.910 | 6.200 | 6.380 | 5.900 | 0.250 | 4.202% | 23.34万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.860 | 5.950 | 5.970 | 5.610 | 0.070 | 1.190% | 13.46万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.450 | 5.880 | 6.450 | 5.820 | -0.570 | -8.837% | 18.90万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.200 | 6.450 | 6.600 | 6.200 | 0.090 | 1.415% | 18.60万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.340 | 6.360 | 6.450 | 6.190 | 0.070 | 1.113% | 12.54万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.350 | 6.290 | 6.450 | 6.170 | -0.070 | -1.101% | 13.79万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.650 | 6.360 | 6.650 | 6.310 | -0.300 | -4.505% | 14.25万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.860 | 6.660 | 7.000 | 6.650 | -0.200 | -2.915% | 15.84万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.210 | 6.860 | 7.350 | 6.780 | -0.370 | -5.118% | 22.83万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.230 | 7.230 | 7.450 | 7.140 | -0.010 | -0.138% | 30.25万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.650 | 7.240 | 7.360 | 6.600 | 0.550 | 8.221% | 36.92万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.830 | 6.690 | 6.970 | 6.630 | -0.140 | -2.050% | 13.92万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.830 | 6.830 | 7.050 | 6.620 | -0.030 | -0.437% | 17.84万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.880 | 6.860 | 7.100 | 6.680 | -0.080 | -1.153% | 21.98万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.140 | 6.940 | 7.150 | 6.790 | -0.200 | -2.801% | 20.54万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.340 | 7.140 | 7.610 | 7.000 | -0.180 | -2.459% | 18.73万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.230 | 7.320 | 7.490 | 7.150 | 0.010 | 0.137% | 16.11万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.260 | 7.310 | 7.330 | 6.920 | -0.010 | -0.137% | 21.05万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.510 | 7.320 | 7.670 | 7.240 | -0.180 | -2.400% | 19.20万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.500 | 7.500 | 7.760 | 7.370 | -0.060 | -0.794% | 26.32万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.170 | 7.560 | 7.880 | 7.030 | 0.400 | 5.587% | 39.71万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.330 | 7.160 | 7.480 | 7.050 | -0.150 | -2.052% | 22.16万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.580 | 7.310 | 7.820 | 7.270 | -0.240 | -3.179% | 25.34万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.100 | 7.550 | 7.790 | 6.950 | 0.430 | 6.039% | 29.81万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.170 | 7.120 | 7.260 | 6.910 | -0.170 | -2.332% | 18.69万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.310 | 7.290 | 7.390 | 7.130 | 0.060 | 0.830% | 14.33万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.280 | 7.230 | 7.640 | 7.160 | -0.320 | -4.238% | 18.97万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.730 | 7.550 | 7.800 | 7.470 | -0.220 | -2.831% | 19.14万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.680 | 7.770 | 7.900 | 7.360 | 0.140 | 1.835% | 22.59万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.940 | 7.630 | 8.080 | 7.530 | -0.350 | -4.386% | 29.30万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.900 | 7.980 | 8.900 | 7.650 | -0.420 | -5.000% | 49.52万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.660 | 8.400 | 8.400 | 7.640 | 0.760 | 9.948% | 23.65万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.190 | 7.640 | 8.210 | 7.550 | -0.550 | -6.716% | 23.11万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.150 | 8.190 | 8.270 | 7.990 | 0.000 | 0.000% | 15.02万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.600 | 8.190 | 8.690 | 8.120 | -0.490 | -5.645% | 23.94万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.820 | 8.680 | 8.980 | 8.420 | -0.110 | -1.251% | 29.11万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.240 | 8.790 | 9.480 | 8.520 | -0.550 | -5.889% | 45.47万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.110 | 9.340 | 9.590 | 9.110 | -0.020 | -0.214% | 31.44万 | 0.00亿 | 0.000% |
| 2026-05-21 | 10.430 | 9.360 | 10.800 | 9.260 | -0.840 | -8.235% | 53.99万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.500 | 10.200 | 10.460 | 9.410 | 0.690 | 7.256% | 55.64万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.630 | 9.510 | 9.880 | 9.420 | -0.200 | -2.060% | 27.53万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.990 | 9.710 | 10.100 | 9.630 | -0.250 | -2.510% | 40.59万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.670 | 9.960 | 10.230 | 9.650 | 0.290 | 2.999% | 39.02万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.780 | 9.670 | 9.920 | 9.590 | -0.110 | -1.125% | 20.02万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.320 | 9.780 | 9.990 | 9.260 | 0.230 | 2.408% | 29.88万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.420 | 9.550 | 9.640 | 9.300 | 0.070 | 0.738% | 38.73万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.950 | 9.480 | 10.450 | 9.400 | -0.220 | -2.268% | 42.58万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.600 | 9.700 | 10.150 | 9.530 | -0.040 | -0.411% | 41.00万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.610 | 9.740 | 10.100 | 9.470 | 0.060 | 0.620% | 51.52万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.320 | 9.680 | 9.770 | 9.110 | 0.490 | 5.332% | 45.43万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.020 | 9.190 | 9.410 | 9.010 | 0.180 | 1.998% | 43.47万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.960 | 9.010 | 9.200 | 8.800 | 0.310 | 3.563% | 40.25万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.100 | 8.700 | 9.150 | 8.640 | -0.390 | -4.290% | 36.49万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.860 | 9.090 | 9.220 | 8.600 | 0.230 | 2.596% | 55.09万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.090 | 8.860 | 8.860 | 8.000 | 0.810 | 10.062% | 25.84万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.300 | 8.050 | 8.580 | 8.040 | -0.290 | -3.477% | 17.43万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.250 | 8.340 | 8.420 | 8.090 | 0.040 | 0.482% | 15.00万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.330 | 8.300 | 8.360 | 8.110 | -0.080 | -0.955% | 18.87万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.270 | 8.380 | 8.460 | 8.030 | 0.090 | 1.086% | 25.66万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.920 | 8.290 | 8.480 | 7.800 | 0.360 | 4.540% | 29.50万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.980 | 7.930 | 8.040 | 7.880 | -0.020 | -0.252% | 12.76万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.190 | 7.950 | 8.300 | 7.910 | -0.240 | -2.930% | 17.70万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.190 | 8.190 | 8.250 | 8.000 | 0.070 | 0.862% | 15.30万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.980 | 8.120 | 8.120 | 7.810 | 0.000 | 0.000% | 13.74万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.000 | 8.100 | 8.290 | 7.880 | 0.000 | 0.000% | 20.33万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.830 | 7.930 | 7.970 | 7.750 | 0.000 | 0.000% | 14.06万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.920 | 7.890 | 7.970 | 7.760 | 0.000 | 0.000% | 13.49万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.820 | 7.760 | 7.860 | 7.620 | 0.000 | 0.000% | 10.82万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.050 | 7.820 | 8.100 | 7.720 | 0.000 | 0.000% | 17.50万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.940 | 8.060 | 8.260 | 7.900 | 0.000 | 0.000% | 18.80万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.080 | 7.990 | 8.080 | 7.770 | 0.000 | 0.000% | 15.23万 | 0.00亿 | 0.000% |