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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 26.85 | 26.88 | 25.85 | 26.33 | -1.94% | 4.01 | 3.03% |
| 2025-10-22 | 27.80 | 27.82 | 26.77 | 26.85 | -3.94% | 3.80 | 2.79% |
| 2025-10-21 | 28.00 | 28.04 | 27.30 | 27.95 | -0.18% | 4.03 | 2.89% |
| 2025-10-20 | 27.89 | 28.36 | 27.67 | 28.00 | +1.41% | 3.09 | 2.19% |
| 2025-10-17 | 28.65 | 28.88 | 27.59 | 27.61 | -3.43% | 3.54 | 2.50% |
| 2025-10-16 | 28.72 | 28.85 | 28.35 | 28.59 | -0.80% | 3.37 | 2.35% |
| 2025-10-15 | 29.09 | 29.22 | 28.21 | 28.82 | -0.79% | 5.04 | 3.51% |
| 2025-10-14 | 30.75 | 30.87 | 28.94 | 29.05 | -4.79% | 7.10 | 4.72% |
| 2025-10-13 | 29.60 | 30.88 | 29.52 | 30.51 | -0.39% | 7.10 | 4.66% |
| 2025-10-10 | 30.21 | 30.95 | 30.15 | 30.63 | +1.63% | 10.99 | 7.18% |
| 2025-10-09 | 31.22 | 31.22 | 29.64 | 30.14 | +6.20% | 11.72 | 7.70% |
| 2025-09-30 | 28.45 | 28.60 | 28.08 | 28.38 | -0.42% | 3.49 | 2.46% |
| 2025-09-29 | 27.90 | 28.95 | 27.77 | 28.50 | +2.89% | 5.35 | 3.88% |
| 2025-09-26 | 27.53 | 28.30 | 27.26 | 27.70 | +0.73% | 4.07 | 3.03% |
| 2025-09-25 | 27.83 | 28.25 | 27.50 | 27.50 | -1.65% | 2.66 | 1.98% |
| 2025-09-24 | 27.52 | 28.27 | 27.36 | 27.96 | +0.87% | 3.21 | 2.37% |
| 2025-09-23 | 27.98 | 28.38 | 26.95 | 27.72 | -0.93% | 2.95 | 2.22% |
| 2025-09-22 | 28.56 | 29.00 | 27.37 | 27.98 | -1.06% | 4.12 | 3.03% |
| 2025-09-19 | 27.71 | 28.79 | 27.50 | 28.28 | +1.84% | 5.66 | 4.12% |
| 2025-09-18 | 27.18 | 28.04 | 26.84 | 27.77 | +2.36% | 4.18 | 3.13% |