永和智控(002795)股票信息
| 股票代码 | 002795 |
| 股票名称 | 永和智控 |
| 最新价/元 | 4.23 |
| 涨跌额/元 | 0.30 |
| 涨跌幅/% | 7.63 |
| 买入/元 | 4.22 |
| 卖出/元 | 4.23 |
| 昨收/元 | 3.93 |
| 今开/元 | 4.07 |
| 最高/元 | 4.28 |
| 最低/元 | 3.93 |
| 成交量/手 | 372887.36 |
| 成交额/万 | 15409.54 |
| 股净值/元 | -11.75 |
| 市净率 | 2.54 |
| 总市值/万 | 188553.97 |
| 流通值/万 | 183908.79 |
| 换手率/% | 8.58 |
| 入市日期 | 2016-04-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
永和智控(002795)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 4.07 | 4.23 | 0.30 | 7.63 | 372887.36 | 15409.54 | 8.58 |
| 2024-09-27 | 3.85 | 3.93 | 0.13 | 3.42 | 219507.59 | 8494.11 | 5.05 |
| 2024-09-26 | 3.60 | 3.80 | 0.18 | 4.97 | 153802.26 | 5678.34 | 3.54 |
| 2024-09-25 | 3.54 | 3.62 | 0.12 | 3.43 | 177899.31 | 6465.32 | 4.09 |
| 2024-09-24 | 3.39 | 3.50 | 0.11 | 3.25 | 110875.44 | 3826.11 | 2.55 |
| 2024-09-23 | 3.34 | 3.39 | 0.04 | 1.19 | 66279.88 | 2237.24 | 1.52 |
| 2024-09-20 | 3.36 | 3.35 | -0.01 | -0.30 | 68348.14 | 2288.61 | 1.57 |
| 2024-09-19 | 3.28 | 3.36 | 0.09 | 2.75 | 87577.66 | 2914.82 | 2.01 |
| 2024-09-18 | 3.31 | 3.27 | -0.06 | -1.80 | 69044.28 | 2240.17 | 1.59 |
| 2024-09-13 | 3.41 | 3.33 | -0.07 | -2.06 | 63624.40 | 2138.06 | 1.46 |
| 2024-09-12 | 3.40 | 3.40 | -0.02 | -0.59 | 75123.74 | 2581.63 | 1.73 |
| 2024-09-11 | 3.39 | 3.42 | 0.02 | 0.59 | 70063.00 | 2385.79 | 1.61 |
| 2024-09-10 | 3.36 | 3.40 | 0.04 | 1.19 | 69305.28 | 2334.26 | 1.59 |
| 2024-09-09 | 3.34 | 3.36 | 0.03 | 0.90 | 76771.80 | 2583.38 | 1.77 |
| 2024-09-06 | 3.39 | 3.33 | -0.06 | -1.77 | 67141.00 | 2248.12 | 1.54 |
| 2024-09-05 | 3.32 | 3.39 | 0.06 | 1.80 | 77730.00 | 2619.23 | 1.79 |
| 2024-09-04 | 3.38 | 3.33 | -0.04 | -1.19 | 58199.72 | 1943.97 | 1.34 |
| 2024-09-03 | 3.35 | 3.37 | 0.03 | 0.90 | 56544.76 | 1898.27 | 1.30 |
| 2024-09-02 | 3.40 | 3.34 | -0.05 | -1.48 | 72678.52 | 2458.78 | 1.67 |
| 2024-08-30 | 3.29 | 3.39 | 0.12 | 3.67 | 103187.28 | 3488.73 | 2.37 |
| 2024-08-29 | 3.23 | 3.27 | 0.05 | 1.55 | 76146.74 | 2471.97 | 1.75 |
| 2024-08-28 | 3.19 | 3.22 | -0.01 | -0.31 | 82011.40 | 2670.05 | 1.89 |
| 2024-08-27 | 3.30 | 3.23 | -0.05 | -1.52 | 69937.20 | 2269.95 | 1.61 |
| 2024-08-26 | 3.26 | 3.28 | 0.02 | 0.61 | 84227.48 | 2771.98 | 1.94 |
| 2024-08-23 | 3.22 | 3.26 | 0.04 | 1.24 | 101235.12 | 3258.11 | 2.33 |
| 2024-08-22 | 3.19 | 3.22 | 0.00 | 0.00 | 134042.91 | 4349.64 | 3.08 |
| 2024-08-21 | 3.37 | 3.22 | -0.11 | -3.30 | 154184.08 | 5073.79 | 3.55 |
| 2024-08-20 | 3.39 | 3.33 | -0.06 | -1.77 | 63896.96 | 2136.73 | 1.47 |
| 2024-08-19 | 3.47 | 3.39 | -0.08 | -2.31 | 60842.00 | 2073.10 | 1.40 |
| 2024-08-16 | 3.50 | 3.47 | -0.04 | -1.14 | 64441.00 | 2239.37 | 1.48 |
| 2024-08-15 | 3.43 | 3.51 | 0.08 | 2.33 | 74365.96 | 2576.05 | 1.71 |
| 2024-08-14 | 3.51 | 3.43 | -0.07 | -2.00 | 54474.76 | 1888.14 | 1.25 |
| 2024-08-13 | 3.50 | 3.50 | 0.00 | 0.00 | 73388.40 | 2555.39 | 1.69 |
| 2024-08-12 | 3.58 | 3.50 | -0.04 | -1.13 | 59319.75 | 2088.15 | 1.36 |
| 2024-08-09 | 3.63 | 3.54 | -0.05 | -1.39 | 59747.28 | 2140.75 | 1.37 |
| 2024-08-08 | 3.57 | 3.59 | -0.02 | -0.55 | 50090.40 | 1790.67 | 1.15 |
| 2024-08-07 | 3.65 | 3.61 | -0.04 | -1.10 | 46970.40 | 1702.74 | 1.08 |
| 2024-08-06 | 3.56 | 3.65 | 0.13 | 3.69 | 82460.91 | 2971.41 | 1.90 |
| 2024-08-05 | 3.61 | 3.52 | -0.12 | -3.30 | 69595.06 | 2495.40 | 1.60 |
| 2024-08-02 | 3.74 | 3.64 | -0.09 | -2.41 | 70193.52 | 2591.64 | 1.61 |
| 2024-08-01 | 3.73 | 3.73 | 0.01 | 0.27 | 91593.89 | 3437.25 | 2.11 |
| 2024-07-31 | 3.64 | 3.72 | 0.08 | 2.20 | 103338.82 | 3811.97 | 2.38 |
| 2024-07-30 | 3.60 | 3.64 | 0.04 | 1.11 | 95198.66 | 3452.95 | 2.19 |
| 2024-07-29 | 3.59 | 3.60 | -0.07 | -1.91 | 97993.72 | 3504.89 | 2.25 |
| 2024-07-26 | 3.46 | 3.67 | 0.19 | 5.46 | 95236.30 | 3372.69 | 2.19 |
| 2024-07-25 | 3.37 | 3.48 | 0.08 | 2.35 | 59503.40 | 2037.94 | 1.37 |
| 2024-07-24 | 3.47 | 3.40 | -0.07 | -2.02 | 56476.20 | 1932.66 | 1.30 |
| 2024-07-23 | 3.53 | 3.47 | -0.04 | -1.14 | 60432.52 | 2134.28 | 1.39 |
| 2024-07-22 | 3.43 | 3.51 | 0.07 | 2.04 | 59886.32 | 2078.93 | 1.38 |
| 2024-07-19 | 3.39 | 3.44 | 0.04 | 1.18 | 57668.00 | 1972.26 | 1.33 |
| 2024-07-18 | 3.38 | 3.40 | -0.05 | -1.45 | 84674.32 | 2824.46 | 1.95 |
| 2024-07-17 | 3.43 | 3.45 | 0.02 | 0.58 | 86422.12 | 2993.95 | 1.99 |
| 2024-07-16 | 3.43 | 3.43 | -0.02 | -0.58 | 55666.08 | 1907.47 | 1.28 |
| 2024-07-15 | 3.53 | 3.45 | -0.02 | -0.58 | 79799.36 | 2763.71 | 1.84 |
| 2024-07-12 | 3.54 | 3.47 | -0.09 | -2.53 | 141412.77 | 5015.85 | 3.28 |
| 2024-07-11 | 3.32 | 3.56 | 0.32 | 9.88 | 133423.67 | 4639.98 | 3.10 |
| 2024-07-10 | 3.32 | 3.24 | -0.15 | -4.43 | 92639.77 | 3030.17 | 2.15 |
| 2024-07-09 | 3.43 | 3.39 | -0.03 | -0.88 | 83904.80 | 2814.97 | 1.95 |
| 2024-07-08 | 3.59 | 3.42 | -0.15 | -4.20 | 65382.36 | 2255.97 | 1.52 |
| 2024-07-05 | 3.70 | 3.57 | 0.05 | 1.42 | 66110.40 | 2355.47 | 1.53 |
| 2024-07-04 | 3.70 | 3.52 | -0.17 | -4.61 | 76456.60 | 2737.93 | 1.77 |
| 2024-07-03 | 3.73 | 3.69 | -0.05 | -1.34 | 44239.96 | 1640.94 | 1.03 |
| 2024-07-02 | 3.70 | 3.74 | 0.02 | 0.54 | 48949.60 | 1842.05 | 1.14 |
| 2024-07-01 | 3.72 | 3.72 | 0.00 | 0.00 | 53820.95 | 1988.78 | 1.25 |
| 2024-06-28 | 3.78 | 3.72 | -0.06 | -1.59 | 58927.40 | 2231.06 | 1.37 |
| 2024-06-27 | 3.86 | 3.78 | -0.09 | -2.33 | 60562.40 | 2322.42 | 1.41 |
| 2024-06-26 | 3.70 | 3.87 | 0.16 | 4.31 | 68181.00 | 2574.81 | 1.58 |
| 2024-06-25 | 3.71 | 3.71 | 0.00 | 0.00 | 60300.20 | 2233.06 | 1.40 |
| 2024-06-24 | 3.89 | 3.71 | -0.18 | -4.63 | 72684.60 | 2736.61 | 1.69 |
| 2024-06-21 | 3.82 | 3.89 | 0.06 | 1.57 | 79702.36 | 3084.04 | 1.85 |
| 2024-06-20 | 3.93 | 3.83 | -0.10 | -2.55 | 67942.21 | 2621.32 | 1.58 |
| 2024-06-19 | 3.99 | 3.93 | -0.02 | -0.51 | 59085.88 | 2330.26 | 1.37 |
| 2024-06-18 | 3.82 | 3.95 | 0.15 | 3.95 | 96017.04 | 3756.82 | 2.23 |
| 2024-06-17 | 3.90 | 3.80 | -0.10 | -2.56 | 77678.64 | 2959.78 | 1.80 |
| 2024-06-14 | 3.93 | 3.90 | 0.01 | 0.26 | 55593.16 | 2149.71 | 1.29 |
| 2024-06-13 | 3.97 | 3.89 | -0.07 | -1.77 | 87287.75 | 3416.27 | 2.03 |
| 2024-06-12 | 3.85 | 3.96 | 0.13 | 3.39 | 92408.52 | 3620.19 | 2.14 |
| 2024-06-11 | 3.86 | 3.83 | 0.00 | 0.00 | 85865.84 | 3239.70 | 1.99 |
| 2024-06-07 | 3.70 | 3.83 | 0.18 | 4.93 | 118315.63 | 4471.08 | 2.74 |
| 2024-06-06 | 3.89 | 3.65 | -0.23 | -5.93 | 151917.92 | 5650.52 | 3.52 |
| 2024-06-05 | 3.98 | 3.88 | -0.10 | -2.51 | 108432.68 | 4221.91 | 2.52 |
| 2024-06-04 | 4.15 | 3.98 | -0.17 | -4.10 | 144944.76 | 5784.13 | 3.36 |
| 2024-06-03 | 4.30 | 4.15 | -0.15 | -3.49 | 96190.70 | 4032.90 | 2.23 |
| 2024-05-31 | 4.27 | 4.30 | 0.03 | 0.70 | 82554.31 | 3545.47 | 1.92 |
| 2024-05-30 | 4.40 | 4.27 | -0.16 | -3.61 | 132069.15 | 5672.59 | 3.06 |
| 2024-05-29 | 4.42 | 4.43 | 0.06 | 1.37 | 147834.31 | 6632.38 | 3.43 |
| 2024-05-28 | 4.39 | 4.37 | -0.09 | -2.02 | 93931.57 | 4131.96 | 2.18 |
| 2024-05-27 | 4.46 | 4.46 | 0.01 | 0.23 | 129382.40 | 5732.21 | 3.00 |
| 2024-05-24 | 4.51 | 4.45 | -0.12 | -2.63 | 201467.56 | 9143.29 | 4.67 |
| 2024-05-23 | 4.74 | 4.57 | -0.34 | -6.93 | 253464.60 | 11792.65 | 5.88 |
| 2024-05-22 | 4.61 | 4.91 | 0.29 | 6.28 | 338436.66 | 16282.72 | 7.85 |
| 2024-05-21 | 4.57 | 4.62 | 0.04 | 0.87 | 143453.20 | 6584.91 | 3.33 |
| 2024-05-20 | 4.64 | 4.58 | -0.04 | -0.87 | 179742.42 | 8198.75 | 4.17 |
| 2024-05-17 | 4.58 | 4.62 | 0.04 | 0.87 | 165525.72 | 7603.07 | 3.84 |
| 2024-05-16 | 4.40 | 4.58 | 0.15 | 3.39 | 210899.76 | 9550.33 | 4.89 |
| 2024-05-15 | 4.38 | 4.43 | 0.05 | 1.14 | 170723.40 | 7527.91 | 3.96 |
| 2024-05-14 | 4.28 | 4.38 | 0.15 | 3.55 | 186609.84 | 8135.07 | 4.33 |
| 2024-05-13 | 4.36 | 4.23 | -0.26 | -5.79 | 232275.68 | 9928.41 | 5.39 |
| 2024-05-10 | 4.59 | 4.49 | -0.12 | -2.60 | 249195.49 | 11198.88 | 5.78 |
| 2024-05-09 | 4.85 | 4.61 | -0.13 | -2.74 | 408923.70 | 19202.57 | 9.49 |
日K线
周K线
月K线
