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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 22.30 | 22.44 | 22.05 | 22.34 | +0.40% | 1.39 | 1.64% |
| 2025-06-24 | 21.92 | 22.30 | 21.86 | 22.25 | +1.88% | 1.52 | 1.80% |
| 2025-06-23 | 21.76 | 21.99 | 21.64 | 21.84 | -0.23% | 0.65 | 0.79% |
| 2025-06-20 | 21.80 | 22.24 | 21.80 | 21.89 | +0.27% | 0.79 | 0.95% |
| 2025-06-19 | 22.03 | 22.36 | 21.59 | 21.83 | -0.55% | 0.94 | 1.14% |
| 2025-06-18 | 22.15 | 22.32 | 21.70 | 21.95 | -0.63% | 0.84 | 1.00% |
| 2025-06-17 | 22.27 | 22.68 | 21.99 | 22.09 | -0.94% | 1.02 | 1.21% |
| 2025-06-16 | 21.66 | 22.62 | 21.66 | 22.30 | +3.24% | 1.95 | 2.31% |
| 2025-06-13 | 21.72 | 21.97 | 21.47 | 21.60 | -1.05% | 1.04 | 1.26% |
| 2025-06-12 | 21.77 | 21.94 | 21.52 | 21.83 | +0.23% | 0.88 | 1.05% |
| 2025-06-11 | 21.80 | 22.39 | 21.74 | 21.78 | +0.73% | 1.30 | 1.55% |
| 2025-06-10 | 21.74 | 22.10 | 21.39 | 21.62 | -0.77% | 1.70 | 2.04% |
| 2025-06-09 | 21.94 | 22.05 | 21.56 | 21.79 | -0.90% | 3.14 | 3.76% |
| 2025-06-06 | 20.75 | 22.70 | 20.68 | 21.99 | +6.56% | 4.38 | 5.13% |
| 2025-06-05 | 20.43 | 20.66 | 20.23 | 20.63 | +1.02% | 0.54 | 0.69% |
| 2025-06-04 | 20.37 | 20.67 | 20.29 | 20.43 | +0.34% | 0.69 | 0.88% |
| 2025-06-03 | 20.35 | 20.40 | 20.13 | 20.36 | +0.29% | 0.47 | 0.60% |
| 2025-05-30 | 20.43 | 20.55 | 20.29 | 20.30 | -0.63% | 0.48 | 0.62% |
| 2025-05-29 | 20.39 | 20.56 | 20.27 | 20.43 | +0.63% | 0.52 | 0.67% |
| 2025-05-28 | 20.66 | 20.67 | 20.28 | 20.30 | -1.72% | 0.50 | 0.64% |