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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 25.48 | 25.59 | 25.00 | 25.11 | -1.88% | 1.22 | 1.28% |
| 2025-07-22 | 24.70 | 25.97 | 24.62 | 25.59 | +3.98% | 2.11 | 2.18% |
| 2025-07-21 | 24.40 | 24.65 | 24.24 | 24.61 | +0.94% | 0.84 | 0.91% |
| 2025-07-18 | 24.40 | 24.77 | 24.24 | 24.38 | -0.29% | 0.82 | 0.89% |
| 2025-07-17 | 24.16 | 24.88 | 24.16 | 24.45 | +0.95% | 1.11 | 1.20% |
| 2025-07-16 | 24.12 | 24.27 | 24.02 | 24.22 | +0.21% | 0.77 | 0.84% |
| 2025-07-15 | 23.91 | 24.91 | 23.90 | 24.17 | +1.17% | 1.60 | 1.74% |
| 2025-07-14 | 23.64 | 24.15 | 23.57 | 23.89 | +1.19% | 1.03 | 1.14% |
| 2025-07-11 | 23.97 | 24.02 | 23.45 | 23.61 | -1.09% | 1.57 | 1.75% |
| 2025-07-10 | 24.21 | 24.35 | 23.63 | 23.87 | +0.80% | 1.96 | 2.16% |
| 2025-07-09 | 24.41 | 24.91 | 23.50 | 23.68 | -2.83% | 1.73 | 1.90% |
| 2025-07-08 | 24.00 | 24.41 | 23.98 | 24.37 | +0.99% | 1.22 | 1.33% |
| 2025-07-07 | 23.96 | 24.28 | 23.78 | 24.13 | +1.64% | 1.16 | 1.28% |
| 2025-07-04 | 23.76 | 23.88 | 23.59 | 23.74 | -0.13% | 0.87 | 0.96% |
| 2025-07-03 | 24.15 | 24.16 | 23.39 | 23.77 | -1.37% | 1.63 | 1.81% |
| 2025-07-02 | 23.45 | 24.22 | 23.22 | 24.10 | +3.12% | 2.56 | 2.83% |
| 2025-07-01 | 23.03 | 23.43 | 22.93 | 23.37 | +1.43% | 1.27 | 1.44% |
| 2025-06-30 | 22.89 | 23.18 | 22.76 | 23.04 | +1.50% | 1.27 | 1.46% |
| 2025-06-27 | 22.70 | 23.04 | 22.68 | 22.70 | -0.22% | 1.38 | 1.60% |
| 2025-06-26 | 22.36 | 22.93 | 22.32 | 22.75 | +1.84% | 2.00 | 2.33% |