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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 27.03 | 27.03 | 26.50 | 26.85 | -0.37% | 3.13 | 2.33% |
| 2026-04-21 | 27.20 | 28.18 | 26.80 | 26.95 | +2.94% | 5.84 | 4.27% |
| 2026-04-20 | 25.80 | 26.41 | 25.77 | 26.18 | +2.35% | 2.99 | 2.28% |
| 2026-04-17 | 25.22 | 25.62 | 25.00 | 25.58 | +1.03% | 1.87 | 1.46% |
| 2026-04-16 | 25.13 | 25.39 | 25.03 | 25.32 | +0.92% | 1.63 | 1.29% |
| 2026-04-15 | 25.79 | 25.83 | 25.07 | 25.09 | -1.76% | 1.98 | 1.55% |
| 2026-04-14 | 25.03 | 25.55 | 24.83 | 25.54 | +2.61% | 2.09 | 1.65% |
| 2026-04-13 | 24.67 | 25.14 | 24.56 | 24.89 | +0.97% | 1.87 | 1.49% |
| 2026-04-10 | 24.34 | 24.89 | 24.30 | 24.65 | +1.86% | 1.80 | 1.45% |
| 2026-04-09 | 24.30 | 24.35 | 24.13 | 24.20 | -1.02% | 1.44 | 1.19% |
| 2026-04-08 | 24.13 | 24.45 | 24.00 | 24.45 | +3.56% | 2.18 | 1.79% |
| 2026-04-07 | 23.44 | 23.97 | 23.37 | 23.61 | +1.03% | 1.97 | 1.66% |
| 2026-04-03 | 24.49 | 24.49 | 23.27 | 23.37 | -5.38% | 2.88 | 2.43% |
| 2026-04-02 | 25.02 | 25.14 | 24.44 | 24.70 | -1.79% | 1.84 | 1.48% |
| 2026-04-01 | 24.96 | 25.24 | 24.78 | 25.15 | +2.40% | 1.81 | 1.43% |
| 2026-03-31 | 25.00 | 25.05 | 24.46 | 24.56 | -1.68% | 1.47 | 1.18% |
| 2026-03-30 | 25.08 | 25.15 | 24.60 | 24.98 | -1.26% | 1.89 | 1.51% |
| 2026-03-27 | 24.59 | 25.44 | 24.54 | 25.30 | +1.57% | 1.49 | 1.18% |
| 2026-03-26 | 25.00 | 25.40 | 24.71 | 24.91 | -0.52% | 1.62 | 1.29% |
| 2026-03-25 | 24.99 | 25.28 | 24.84 | 25.04 | +1.29% | 1.96 | 1.56% |