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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 26.26 | 26.66 | 25.76 | 25.80 | -1.04% | 1.98 | 1.50% |
| 2025-11-19 | 26.21 | 26.90 | 25.81 | 26.07 | -1.21% | 1.98 | 1.51% |
| 2025-11-18 | 27.18 | 27.46 | 26.23 | 26.39 | -2.66% | 2.72 | 2.03% |
| 2025-11-17 | 27.72 | 28.08 | 26.90 | 27.11 | -2.31% | 2.77 | 2.02% |
| 2025-11-14 | 27.97 | 28.56 | 27.62 | 27.75 | -1.60% | 3.47 | 2.47% |
| 2025-11-13 | 27.20 | 28.69 | 27.20 | 28.20 | +3.26% | 5.12 | 3.63% |
| 2025-11-12 | 27.46 | 27.75 | 26.69 | 27.31 | -0.55% | 2.95 | 2.15% |
| 2025-11-11 | 27.66 | 27.97 | 27.08 | 27.46 | -0.97% | 3.23 | 2.34% |
| 2025-11-10 | 27.24 | 28.65 | 27.18 | 27.73 | +2.70% | 5.14 | 3.64% |
| 2025-11-07 | 26.06 | 27.33 | 25.95 | 27.00 | +2.74% | 3.43 | 2.54% |
| 2025-11-06 | 25.70 | 26.48 | 25.68 | 26.28 | +2.06% | 2.36 | 1.79% |
| 2025-11-05 | 25.16 | 25.93 | 25.08 | 25.75 | +1.82% | 2.08 | 1.62% |
| 2025-11-04 | 26.33 | 26.38 | 25.10 | 25.29 | -3.88% | 3.35 | 2.60% |
| 2025-11-03 | 27.62 | 27.67 | 26.15 | 26.31 | -4.95% | 4.18 | 3.14% |
| 2025-10-31 | 27.38 | 28.67 | 27.38 | 27.68 | +1.21% | 3.93 | 2.77% |
| 2025-10-30 | 27.80 | 27.89 | 27.26 | 27.35 | -1.97% | 2.61 | 1.89% |
| 2025-10-29 | 27.62 | 27.96 | 27.41 | 27.90 | +0.98% | 2.31 | 1.66% |
| 2025-10-28 | 27.34 | 28.10 | 27.17 | 27.63 | +1.06% | 3.62 | 2.59% |
| 2025-10-27 | 27.09 | 27.66 | 27.09 | 27.34 | +1.75% | 3.21 | 2.33% |
| 2025-10-24 | 26.41 | 26.89 | 26.37 | 26.87 | +2.05% | 2.51 | 1.87% |