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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 30.20 | 30.29 | 29.30 | 29.99 | -1.54% | 4.01 | 3.55% |
| 2025-08-19 | 30.60 | 32.48 | 30.37 | 30.46 | +0.43% | 6.36 | 5.41% |
| 2025-08-18 | 29.23 | 30.76 | 29.08 | 30.33 | +6.83% | 6.43 | 5.67% |
| 2025-08-15 | 27.79 | 28.76 | 27.70 | 28.39 | +2.27% | 3.59 | 3.34% |
| 2025-08-14 | 28.73 | 28.90 | 27.58 | 27.76 | -3.34% | 3.65 | 3.42% |
| 2025-08-13 | 28.22 | 29.25 | 27.85 | 28.72 | +1.52% | 4.92 | 4.52% |
| 2025-08-12 | 26.88 | 28.49 | 26.50 | 28.29 | +5.99% | 5.14 | 4.89% |
| 2025-08-11 | 26.17 | 26.87 | 25.86 | 26.69 | +2.69% | 2.14 | 2.13% |
| 2025-08-08 | 25.59 | 26.10 | 25.59 | 25.99 | +1.56% | 1.61 | 1.64% |
| 2025-08-07 | 25.48 | 26.11 | 25.24 | 25.59 | -0.08% | 1.34 | 1.38% |
| 2025-08-06 | 25.51 | 25.75 | 25.40 | 25.61 | +0.12% | 1.22 | 1.26% |
| 2025-08-05 | 25.51 | 26.25 | 25.37 | 25.58 | +0.63% | 1.89 | 1.93% |
| 2025-08-04 | 25.19 | 25.67 | 24.92 | 25.42 | +0.59% | 1.21 | 1.26% |
| 2025-08-01 | 24.79 | 25.95 | 24.79 | 25.27 | +1.98% | 1.66 | 1.72% |
| 2025-07-31 | 25.06 | 25.40 | 24.66 | 24.78 | -1.12% | 0.93 | 0.98% |
| 2025-07-30 | 24.66 | 25.38 | 24.61 | 25.06 | +1.17% | 1.02 | 1.07% |
| 2025-07-29 | 24.95 | 25.25 | 24.70 | 24.77 | -0.84% | 1.21 | 1.29% |
| 2025-07-28 | 24.98 | 25.19 | 24.65 | 24.98 | -0.08% | 1.10 | 1.17% |
| 2025-07-25 | 25.19 | 25.44 | 24.96 | 25.00 | -0.68% | 0.76 | 0.80% |
| 2025-07-24 | 25.11 | 25.26 | 24.83 | 25.17 | +0.24% | 1.05 | 1.11% |