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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 27.10 | 27.49 | 26.90 | 27.13 | -0.40% | 2.27 | 1.72% |
| 2025-09-16 | 26.86 | 27.27 | 26.46 | 27.24 | +1.34% | 3.13 | 2.40% |
| 2025-09-15 | 27.52 | 27.60 | 26.70 | 26.88 | -2.96% | 3.44 | 2.62% |
| 2025-09-12 | 27.90 | 28.25 | 27.48 | 27.70 | -1.42% | 2.48 | 2.22% |
| 2025-09-11 | 27.54 | 28.28 | 27.28 | 28.10 | +2.03% | 2.20 | 1.96% |
| 2025-09-10 | 27.59 | 28.02 | 27.26 | 27.54 | -0.07% | 2.06 | 1.85% |
| 2025-09-09 | 28.36 | 28.36 | 27.42 | 27.56 | -2.65% | 2.04 | 1.93% |
| 2025-09-08 | 28.33 | 28.39 | 27.62 | 28.31 | +0.39% | 2.65 | 2.49% |
| 2025-09-05 | 27.59 | 28.20 | 27.50 | 28.20 | +2.58% | 2.09 | 1.98% |
| 2025-09-04 | 28.69 | 29.00 | 26.89 | 27.49 | -4.45% | 3.26 | 3.09% |
| 2025-09-03 | 28.86 | 29.16 | 28.33 | 28.77 | +0.52% | 2.30 | 2.11% |
| 2025-09-02 | 29.61 | 29.95 | 28.55 | 28.62 | -3.93% | 2.93 | 2.66% |
| 2025-09-01 | 30.56 | 30.83 | 29.73 | 29.79 | -3.59% | 3.88 | 3.40% |
| 2025-08-29 | 29.73 | 31.00 | 29.48 | 30.90 | +3.69% | 5.19 | 4.52% |
| 2025-08-28 | 29.25 | 29.81 | 28.55 | 29.80 | +0.61% | 5.23 | 4.71% |
| 2025-08-27 | 30.90 | 31.05 | 29.62 | 29.62 | -5.46% | 5.49 | 4.75% |
| 2025-08-26 | 31.62 | 32.23 | 31.10 | 31.33 | -3.15% | 4.11 | 3.43% |
| 2025-08-25 | 30.80 | 33.00 | 30.37 | 32.35 | +5.79% | 5.24 | 4.35% |
| 2025-08-22 | 29.56 | 31.03 | 29.36 | 30.58 | +2.72% | 4.30 | 3.75% |
| 2025-08-21 | 29.61 | 30.27 | 29.60 | 29.77 | -0.73% | 2.86 | 2.53% |