永和股份 sh.605020
33.05
-1.90%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 34.21 | 34.74 | 32.23 | 33.05 | -1.90% | 10.43 | 6.28% |
| 2026-05-22 | 33.00 | 34.43 | 32.68 | 33.69 | +2.71% | 10.16 | 5.99% |
| 2026-05-21 | 33.33 | 34.18 | 32.73 | 32.80 | -1.62% | 10.04 | 5.96% |
| 2026-05-20 | 31.88 | 34.18 | 31.55 | 33.34 | +4.88% | 12.19 | 7.35% |
| 2026-05-19 | 31.00 | 32.09 | 29.90 | 31.79 | +1.15% | 12.25 | 7.90% |
| 2026-05-18 | 32.24 | 32.90 | 30.70 | 31.43 | -0.54% | 12.80 | 7.98% |
| 2026-05-15 | 32.95 | 33.61 | 31.44 | 31.60 | -0.47% | 20.14 | 12.37% |
| 2026-05-14 | 29.25 | 31.90 | 29.16 | 31.75 | +9.48% | 17.72 | 11.16% |
| 2026-05-13 | 28.47 | 29.29 | 28.39 | 29.00 | +1.86% | 5.11 | 3.52% |
| 2026-05-12 | 28.07 | 28.97 | 27.95 | 28.47 | +1.14% | 5.42 | 3.78% |
| 2026-05-11 | 27.61 | 28.77 | 27.61 | 28.15 | +2.59% | 5.69 | 4.02% |
| 2026-05-08 | 26.99 | 28.45 | 26.99 | 27.44 | +1.89% | 5.02 | 3.61% |
| 2026-05-07 | 27.10 | 27.19 | 26.63 | 26.93 | -0.22% | 2.75 | 2.03% |
| 2026-05-06 | 27.10 | 27.15 | 26.87 | 26.99 | +0.33% | 3.57 | 2.63% |
| 2026-04-30 | 26.90 | 27.24 | 26.81 | 26.90 | -0.63% | 2.12 | 1.56% |
| 2026-04-29 | 26.63 | 27.19 | 26.45 | 27.07 | +1.23% | 2.87 | 2.11% |
| 2026-04-28 | 26.65 | 27.07 | 26.25 | 26.74 | -0.07% | 2.91 | 2.17% |
| 2026-04-27 | 27.01 | 27.20 | 26.50 | 26.76 | -0.15% | 2.97 | 2.20% |
| 2026-04-24 | 26.50 | 27.08 | 26.35 | 26.80 | +1.52% | 2.95 | 2.18% |
| 2026-04-23 | 26.85 | 26.95 | 26.34 | 26.40 | -1.68% | 2.27 | 1.70% |