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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 25.49 | 26.00 | 25.45 | 25.63 | +0.12% | 1.20 | 0.92% |
| 2025-12-17 | 24.98 | 25.65 | 24.90 | 25.60 | +2.73% | 1.26 | 0.99% |
| 2025-12-16 | 25.44 | 25.60 | 24.82 | 24.92 | -2.04% | 1.31 | 1.04% |
| 2025-12-15 | 25.68 | 25.89 | 25.42 | 25.44 | -1.78% | 1.19 | 0.92% |
| 2025-12-12 | 25.69 | 25.95 | 25.67 | 25.90 | +0.82% | 1.46 | 1.12% |
| 2025-12-11 | 26.15 | 26.27 | 25.68 | 25.69 | -1.61% | 1.31 | 1.00% |
| 2025-12-10 | 26.24 | 26.35 | 25.78 | 26.11 | -0.68% | 1.60 | 1.22% |
| 2025-12-09 | 26.07 | 26.72 | 25.99 | 26.29 | +0.84% | 2.49 | 1.87% |
| 2025-12-08 | 25.96 | 26.38 | 25.92 | 26.07 | +0.70% | 1.64 | 1.24% |
| 2025-12-05 | 25.84 | 25.94 | 25.61 | 25.89 | +0.04% | 1.11 | 0.86% |
| 2025-12-04 | 25.69 | 25.97 | 25.59 | 25.88 | +0.74% | 1.28 | 0.98% |
| 2025-12-03 | 25.65 | 25.93 | 25.54 | 25.69 | 0.00% | 1.20 | 0.93% |
| 2025-12-02 | 25.58 | 25.89 | 25.42 | 25.69 | +0.20% | 1.31 | 1.01% |
| 2025-12-01 | 25.30 | 25.93 | 25.30 | 25.64 | +1.22% | 1.77 | 1.37% |
| 2025-11-28 | 25.89 | 25.89 | 25.26 | 25.33 | -1.13% | 1.82 | 1.43% |
| 2025-11-27 | 24.66 | 26.06 | 24.66 | 25.62 | +3.94% | 3.46 | 2.68% |
| 2025-11-26 | 24.90 | 25.01 | 24.61 | 24.65 | -1.00% | 1.27 | 1.02% |
| 2025-11-25 | 24.60 | 25.23 | 24.46 | 24.90 | +2.01% | 1.84 | 1.47% |
| 2025-11-24 | 24.36 | 24.58 | 24.18 | 24.41 | +0.33% | 1.62 | 1.32% |
| 2025-11-21 | 25.49 | 25.74 | 24.30 | 24.33 | -5.70% | 2.97 | 2.38% |