永和股份 (605020) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	27.38	27.68	0.33	1.21%	27.38	28.67	139485	39259	2.77%
2025-10-30	27.80	27.35	-0.55	-1.97%	27.26	27.89	94881	26130	1.89%
2025-10-29	27.62	27.90	0.27	0.98%	27.41	27.96	83525	23125	1.66%
2025-10-28	27.34	27.63	0.29	1.06%	27.17	28.10	130455	36208	2.59%
2025-10-27	27.09	27.34	0.47	1.75%	27.09	27.66	117320	32119	2.33%
2025-10-24	26.41	26.87	0.54	2.05%	26.37	26.89	94046	25082	1.87%
2025-10-23	26.85	26.33	-0.52	-1.94%	25.85	26.88	152576	40051	3.03%
2025-10-22	27.80	26.85	-1.10	-3.94%	26.77	27.82	140195	38033	2.79%
2025-10-21	28.00	27.95	-0.05	-0.18%	27.30	28.04	145282	40310	2.89%
2025-10-20	27.89	28.00	0.39	1.41%	27.67	28.36	110062	30868	2.19%
2025-10-17	28.65	27.61	-0.98	-3.43%	27.59	28.88	125959	35411	2.50%
2025-10-16	28.72	28.59	-0.23	-0.80%	28.35	28.85	118030	33706	2.35%
2025-10-15	29.09	28.82	-0.23	-0.79%	28.21	29.22	176333	50417	3.51%
2025-10-14	30.75	29.05	-1.46	-4.79%	28.94	30.87	237457	70956	4.72%
2025-10-13	29.60	30.51	-0.12	-0.39%	29.52	30.88	234506	70959	4.66%
2025-10-10	30.21	30.63	0.49	1.63%	30.15	30.95	360030	109928	7.18%
2025-10-09	31.22	30.14	1.76	6.20%	29.64	31.22	385663	117181	7.70%
2025-09-30	28.45	28.38	-0.12	-0.42%	28.08	28.60	123304	34875	2.46%
2025-09-29	27.90	28.50	0.80	2.89%	27.77	28.95	188256	53528	3.88%
2025-09-26	27.53	27.70	0.20	0.73%	27.26	28.30	147088	40664	3.03%
2025-09-25	27.83	27.50	-0.46	-1.65%	27.50	28.25	95803	26602	1.98%
2025-09-24	27.52	27.96	0.24	0.87%	27.36	28.27	114894	32059	2.37%
2025-09-23	27.98	27.72	-0.26	-0.93%	26.95	28.38	107417	29517	2.22%
2025-09-22	28.56	27.98	-0.30	-1.06%	27.37	29.00	147096	41152	3.03%
2025-09-19	27.71	28.28	0.51	1.84%	27.50	28.79	199983	56587	4.12%
2025-09-18	27.18	27.77	0.64	2.36%	26.84	28.04	151727	41785	3.13%
2025-09-17	27.10	27.13	-0.11	-0.40%	26.90	27.49	83423	22709	1.72%
2025-09-16	26.86	27.24	0.36	1.34%	26.46	27.27	116510	31315	2.40%
2025-09-15	27.52	26.88	-0.82	-2.96%	26.70	27.60	127098	34419	2.62%
2025-09-12	27.90	27.70	-0.40	-1.42%	27.48	28.25	89139	24765	2.35%
2025-09-11	27.54	28.10	0.56	2.03%	27.28	28.28	78678	21977	2.08%
2025-09-10	27.59	27.54	-0.02	-0.07%	27.26	28.02	74460	20639	1.96%
2025-09-09	28.36	27.56	-0.75	-2.65%	27.42	28.36	73142	20354	1.93%
2025-09-08	28.33	28.31	0.11	0.39%	27.62	28.39	94359	26452	2.49%
2025-09-05	27.59	28.20	0.71	2.58%	27.50	28.20	75116	20947	1.98%
2025-09-04	28.69	27.49	-1.28	-4.45%	26.89	29.00	117131	32571	3.09%
2025-09-03	28.86	28.77	0.15	0.52%	28.33	29.16	80143	23045	2.11%
2025-09-02	29.61	28.62	-1.17	-3.93%	28.55	29.95	100719	29280	2.66%
2025-09-01	30.56	29.79	-1.11	-3.59%	29.73	30.83	128793	38822	3.40%
2025-08-29	29.73	30.90	1.10	3.69%	29.48	31.00	171193	51904	4.52%
2025-08-28	29.25	29.80	0.18	0.61%	28.55	29.81	178562	52285	4.71%
2025-08-27	30.90	29.62	-1.71	-5.46%	29.62	31.05	179972	54896	4.75%
2025-08-26	31.62	31.33	-1.02	-3.15%	31.10	32.23	130060	41130	3.43%
2025-08-25	30.80	32.35	1.77	5.79%	30.37	33.00	164773	52442	4.35%
2025-08-22	29.56	30.58	0.81	2.72%	29.36	31.03	142025	42975	3.75%
2025-08-21	29.61	29.77	-0.22	-0.73%	29.60	30.27	95796	28600	2.53%
2025-08-20	30.20	29.99	-0.47	-1.54%	29.30	30.29	134419	40137	3.55%
2025-08-19	30.60	30.46	0.13	0.43%	30.37	32.48	205011	63559	5.41%
2025-08-18	29.23	30.33	1.94	6.83%	29.08	30.76	214783	64344	5.67%
2025-08-15	27.79	28.39	0.63	2.27%	27.70	28.76	126509	35946	3.34%
2025-08-14	28.73	27.76	-0.96	-3.34%	27.58	28.90	129849	36535	3.42%
2025-08-13	28.22	28.72	0.43	1.52%	27.85	29.25	171500	49219	4.52%
2025-08-12	26.88	28.29	1.60	5.99%	26.50	28.49	185370	51359	4.89%
2025-08-11	26.17	26.69	0.70	2.69%	25.86	26.87	80746	21354	2.13%
2025-08-08	25.59	25.99	0.40	1.56%	25.59	26.10	61985	16081	1.63%
2025-08-07	25.48	25.59	-0.02	-0.08%	25.24	26.11	52148	13354	1.38%
2025-08-06	25.51	25.61	0.03	0.12%	25.40	25.75	47659	12178	1.26%
2025-08-05	25.51	25.58	0.16	0.63%	25.37	26.25	73291	18865	1.93%
2025-08-04	25.19	25.42	0.15	0.59%	24.92	25.67	47812	12125	1.26%
2025-08-01	24.79	25.27	0.49	1.98%	24.79	25.95	65270	16584	1.72%
2025-07-31	25.06	24.78	-0.28	-1.12%	24.66	25.40	37305	9342	0.98%
2025-07-30	24.66	25.06	0.29	1.17%	24.61	25.38	40725	10216	1.07%
2025-07-29	24.95	24.77	-0.21	-0.84%	24.70	25.25	48741	12126	1.29%
2025-07-28	24.98	24.98	-0.02	-0.08%	24.65	25.19	44379	11043	1.17%
2025-07-25	25.19	25.00	-0.17	-0.68%	24.96	25.44	30218	7602	0.80%
2025-07-24	25.11	25.17	0.06	0.24%	24.83	25.26	41917	10473	1.11%