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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 26.88 | 28.62 | 26.87 | 28.42 | +5.81% | 6.18 | 4.39% |
| 2026-01-16 | 27.23 | 27.44 | 26.70 | 26.86 | -0.33% | 3.04 | 2.24% |
| 2026-01-15 | 26.58 | 27.19 | 26.40 | 26.95 | +2.55% | 4.71 | 3.48% |
| 2026-01-14 | 26.49 | 26.68 | 26.00 | 26.28 | -0.83% | 2.83 | 2.13% |
| 2026-01-13 | 26.96 | 27.09 | 26.39 | 26.50 | -1.71% | 2.22 | 1.65% |
| 2026-01-12 | 27.26 | 27.33 | 26.69 | 26.96 | -1.17% | 2.38 | 1.76% |
| 2026-01-09 | 27.00 | 27.28 | 26.79 | 27.28 | +0.92% | 1.95 | 1.43% |
| 2026-01-08 | 27.03 | 27.55 | 26.92 | 27.03 | -0.77% | 1.84 | 1.34% |
| 2026-01-07 | 27.23 | 27.40 | 27.11 | 27.24 | -0.80% | 1.86 | 1.36% |
| 2026-01-06 | 27.11 | 27.46 | 27.11 | 27.46 | +1.70% | 2.03 | 1.47% |
| 2026-01-05 | 26.86 | 27.26 | 26.72 | 27.00 | +0.41% | 1.66 | 1.23% |
| 2025-12-31 | 27.06 | 27.12 | 26.75 | 26.89 | -0.77% | 1.24 | 0.92% |
| 2025-12-30 | 26.71 | 27.30 | 26.66 | 27.10 | +0.74% | 1.22 | 0.90% |
| 2025-12-29 | 26.96 | 27.22 | 26.70 | 26.90 | -0.19% | 1.54 | 1.13% |
| 2025-12-26 | 27.21 | 27.35 | 26.70 | 26.95 | -0.92% | 1.61 | 1.19% |
| 2025-12-25 | 26.59 | 27.44 | 26.48 | 27.20 | +2.06% | 2.19 | 1.60% |
| 2025-12-24 | 26.69 | 26.76 | 26.38 | 26.65 | +0.53% | 1.59 | 1.19% |
| 2025-12-23 | 26.25 | 26.65 | 26.25 | 26.51 | +0.76% | 1.49 | 1.12% |
| 2025-12-22 | 25.89 | 26.43 | 25.85 | 26.31 | +1.98% | 1.52 | 1.15% |
| 2025-12-19 | 25.58 | 25.96 | 25.53 | 25.80 | +0.66% | 1.16 | 0.90% |