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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 20.83 | 20.83 | 20.39 | 20.65 | -0.76% | 0.47 | 0.60% |
| 2025-05-26 | 20.81 | 21.00 | 20.64 | 20.81 | -0.05% | 0.44 | 0.55% |
| 2025-05-23 | 20.84 | 21.13 | 20.79 | 20.82 | -0.09% | 0.57 | 0.71% |
| 2025-05-22 | 21.24 | 21.27 | 20.84 | 20.84 | -2.09% | 0.65 | 0.80% |
| 2025-05-21 | 21.48 | 21.60 | 21.24 | 21.29 | -0.69% | 0.49 | 0.60% |
| 2025-05-20 | 21.43 | 21.58 | 21.26 | 21.43 | +0.28% | 0.65 | 0.80% |
| 2025-05-19 | 21.46 | 21.48 | 21.11 | 21.38 | -0.51% | 0.62 | 0.76% |
| 2025-05-16 | 21.77 | 21.87 | 21.43 | 21.48 | -0.78% | 0.92 | 1.11% |
| 2025-05-15 | 22.13 | 22.16 | 21.65 | 21.65 | -2.28% | 0.76 | 0.90% |
| 2025-05-14 | 22.15 | 22.33 | 21.97 | 22.16 | -0.27% | 0.88 | 1.03% |
| 2025-05-13 | 22.34 | 22.34 | 21.93 | 22.22 | +0.09% | 0.86 | 1.02% |
| 2025-05-12 | 22.25 | 22.31 | 21.85 | 22.20 | +0.85% | 0.79 | 0.94% |
| 2025-05-09 | 22.18 | 22.28 | 21.99 | 22.01 | -0.76% | 0.89 | 1.05% |
| 2025-05-08 | 22.40 | 22.40 | 22.11 | 22.18 | -1.19% | 1.06 | 1.25% |
| 2025-05-07 | 22.32 | 22.54 | 22.24 | 22.44 | +0.35% | 1.47 | 1.71% |
| 2025-05-06 | 21.55 | 22.71 | 21.36 | 22.36 | +4.34% | 2.41 | 2.84% |