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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 28.85 | 29.55 | 28.51 | 29.45 | +3.95% | 3.75 | 2.56% |
| 2026-02-13 | 28.72 | 28.89 | 28.30 | 28.33 | -1.67% | 2.33 | 1.62% |
| 2026-02-12 | 28.46 | 29.11 | 28.45 | 28.81 | +1.23% | 2.84 | 1.96% |
| 2026-02-11 | 27.64 | 28.90 | 27.60 | 28.46 | +3.04% | 3.88 | 2.71% |
| 2026-02-10 | 27.85 | 27.88 | 27.52 | 27.62 | -1.00% | 1.60 | 1.15% |
| 2026-02-09 | 28.00 | 28.10 | 27.61 | 27.90 | +1.49% | 2.51 | 1.79% |
| 2026-02-06 | 26.88 | 27.96 | 26.71 | 27.49 | +1.44% | 2.87 | 2.07% |
| 2026-02-05 | 27.98 | 28.10 | 27.05 | 27.10 | -2.24% | 2.88 | 2.08% |
| 2026-02-04 | 27.81 | 28.27 | 27.41 | 27.72 | -0.29% | 1.97 | 1.42% |
| 2026-02-03 | 27.50 | 28.01 | 27.19 | 27.80 | +2.58% | 2.49 | 1.79% |
| 2026-02-02 | 28.32 | 28.60 | 27.04 | 27.10 | -5.05% | 4.34 | 3.10% |
| 2026-01-30 | 28.66 | 28.80 | 27.68 | 28.54 | -1.11% | 4.09 | 2.87% |
| 2026-01-29 | 29.50 | 30.38 | 28.83 | 28.86 | -2.43% | 5.37 | 3.63% |
| 2026-01-28 | 28.64 | 29.86 | 28.60 | 29.58 | +2.92% | 6.12 | 4.14% |
| 2026-01-27 | 28.95 | 29.59 | 28.38 | 28.74 | -0.76% | 4.48 | 3.08% |
| 2026-01-26 | 28.72 | 29.10 | 28.41 | 28.96 | +0.87% | 5.49 | 3.80% |
| 2026-01-23 | 28.41 | 28.72 | 28.13 | 28.71 | +1.09% | 4.50 | 3.14% |
| 2026-01-22 | 28.59 | 28.65 | 28.03 | 28.40 | -0.80% | 3.96 | 2.79% |
| 2026-01-21 | 28.23 | 28.97 | 28.10 | 28.63 | +1.13% | 5.63 | 3.91% |
| 2026-01-20 | 28.42 | 28.70 | 27.71 | 28.31 | -0.39% | 4.30 | 3.05% |