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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 25.00 | 25.07 | 23.98 | 24.72 | +0.86% | 2.38 | 1.93% |
| 2026-03-23 | 25.01 | 25.24 | 24.10 | 24.51 | -3.88% | 2.61 | 2.10% |
| 2026-03-20 | 25.96 | 26.31 | 25.50 | 25.50 | -1.81% | 2.20 | 1.69% |
| 2026-03-19 | 26.99 | 26.99 | 25.81 | 25.97 | -5.29% | 3.10 | 2.35% |
| 2026-03-18 | 27.60 | 27.75 | 26.94 | 27.42 | -0.58% | 2.27 | 1.66% |
| 2026-03-17 | 28.11 | 28.56 | 27.55 | 27.58 | -1.46% | 2.52 | 1.79% |
| 2026-03-16 | 28.43 | 28.51 | 27.38 | 27.99 | -1.41% | 3.09 | 2.21% |
| 2026-03-13 | 28.83 | 29.47 | 28.31 | 28.39 | -1.76% | 2.64 | 1.82% |
| 2026-03-12 | 29.66 | 29.69 | 28.53 | 28.90 | -2.17% | 3.46 | 2.38% |
| 2026-03-11 | 29.10 | 29.64 | 28.92 | 29.54 | +1.37% | 2.69 | 1.83% |
| 2026-03-10 | 29.10 | 29.61 | 28.97 | 29.14 | +1.22% | 3.04 | 2.07% |
| 2026-03-09 | 29.49 | 29.55 | 27.90 | 28.79 | -3.97% | 4.42 | 3.08% |
| 2026-03-06 | 29.02 | 30.10 | 28.55 | 29.98 | +3.02% | 3.43 | 2.31% |
| 2026-03-05 | 29.45 | 29.52 | 28.96 | 29.10 | +0.52% | 2.44 | 1.66% |
| 2026-03-04 | 28.89 | 29.84 | 28.80 | 28.95 | -1.13% | 3.10 | 2.10% |
| 2026-03-03 | 30.42 | 30.96 | 29.24 | 29.28 | -4.19% | 5.19 | 3.45% |
| 2026-03-02 | 29.80 | 30.76 | 29.80 | 30.56 | +1.39% | 5.23 | 3.42% |
| 2026-02-27 | 30.08 | 30.65 | 29.76 | 30.14 | -0.30% | 3.63 | 2.40% |
| 2026-02-26 | 29.80 | 30.36 | 29.55 | 30.23 | +1.27% | 3.82 | 2.53% |
| 2026-02-25 | 29.42 | 30.25 | 29.39 | 29.85 | +1.36% | 5.21 | 3.47% |