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
2026-05-15	32.95	31.60	-0.15	-0.47%	31.44	33.61	622259	201423	12.37%
2026-05-14	29.25	31.75	2.75	9.48%	29.16	31.90	561029	177202	11.16%
2026-05-13	28.47	29.00	0.53	1.86%	28.39	29.29	176993	51057	3.52%
2026-05-12	28.07	28.47	0.32	1.14%	27.95	28.97	189953	54226	3.78%
2026-05-11	27.61	28.15	0.71	2.59%	27.61	28.77	202064	56922	4.02%
2026-05-08	26.99	27.44	0.51	1.89%	26.99	28.45	181769	50235	3.61%
2026-05-07	27.10	26.93	-0.06	-0.22%	26.63	27.19	102307	27506	2.03%
2026-05-06	27.10	26.99	0.09	0.33%	26.87	27.15	132253	35685	2.63%
2026-04-30	26.90	26.90	-0.17	-0.63%	26.81	27.24	78664	21230	1.56%
2026-04-29	26.63	27.07	0.33	1.23%	26.45	27.19	106183	28663	2.11%
2026-04-28	26.65	26.74	-0.02	-0.07%	26.25	27.07	108920	29061	2.17%
2026-04-27	27.01	26.76	-0.04	-0.15%	26.50	27.20	110790	29691	2.20%
2026-04-24	26.50	26.80	0.40	1.52%	26.35	27.08	109840	29467	2.18%
2026-04-23	26.85	26.40	-0.45	-1.68%	26.34	26.95	85617	22728	1.70%
2026-04-22	27.03	26.85	-0.10	-0.37%	26.50	27.03	117238	31346	2.33%
2026-04-21	27.20	26.95	0.77	2.94%	26.80	28.18	214558	58385	4.27%
2026-04-20	25.80	26.18	0.60	2.35%	25.77	26.41	114479	29865	2.28%
2026-04-17	25.22	25.58	0.26	1.03%	25.00	25.62	73374	18685	1.46%
2026-04-16	25.13	25.32	0.23	0.92%	25.03	25.39	64683	16342	1.29%
2026-04-15	25.79	25.09	-0.45	-1.76%	25.07	25.83	78048	19818	1.55%
2026-04-14	25.03	25.54	0.65	2.61%	24.83	25.55	82900	20900	1.65%
2026-04-13	24.67	24.89	0.24	0.97%	24.56	25.14	74888	18684	1.49%
2026-04-10	24.34	24.65	0.45	1.86%	24.30	24.89	72930	17984	1.45%
2026-04-09	24.30	24.20	-0.25	-1.02%	24.13	24.35	59594	14443	1.18%
2026-04-08	24.13	24.45	0.84	3.56%	24.00	24.45	89850	21800	1.79%
2026-04-07	23.44	23.61	0.24	1.03%	23.37	23.97	83558	19744	1.66%
2026-04-03	24.49	23.37	-1.33	-5.38%	23.27	24.49	122407	28849	2.43%
2026-04-02	25.02	24.70	-0.45	-1.79%	24.44	25.14	74535	18438	1.48%
2026-04-01	24.96	25.15	0.59	2.40%	24.78	25.24	72160	18059	1.43%
2026-03-31	25.00	24.56	-0.42	-1.68%	24.46	25.05	59414	14675	1.18%
2026-03-30	25.08	24.98	-0.32	-1.26%	24.60	25.15	76094	18919	1.51%
2026-03-27	24.59	25.30	0.39	1.57%	24.54	25.44	59169	14871	1.18%
2026-03-26	25.00	24.91	-0.13	-0.52%	24.71	25.40	64783	16239	1.29%
2026-03-25	24.99	25.04	0.32	1.29%	24.84	25.28	78316	19617	1.56%
2026-03-24	25.00	24.72	0.21	0.86%	23.98	25.07	97198	23832	1.93%
2026-03-23	25.01	24.51	-0.99	-3.88%	24.10	25.24	105826	26118	2.10%
2026-03-20	25.96	25.50	-0.47	-1.81%	25.50	26.31	84774	21963	1.69%
2026-03-19	26.99	25.97	-1.45	-5.29%	25.81	26.99	118000	30952	2.35%
2026-03-18	27.60	27.42	-0.16	-0.58%	26.94	27.75	83636	22712	1.66%
2026-03-17	28.11	27.58	-0.41	-1.46%	27.55	28.56	89975	25208	1.79%
2026-03-16	28.43	27.99	-0.40	-1.41%	27.38	28.51	110895	30925	2.21%
2026-03-13	28.83	28.39	-0.51	-1.76%	28.31	29.47	91544	26366	1.82%
2026-03-12	29.66	28.90	-0.64	-2.17%	28.53	29.69	119570	34610	2.38%
2026-03-11	29.10	29.54	0.40	1.37%	28.92	29.64	91861	26919	1.83%
2026-03-10	29.10	29.14	0.35	1.22%	28.97	29.61	103939	30359	2.07%
2026-03-09	29.49	28.79	-1.19	-3.97%	27.90	29.55	154772	44188	3.08%
2026-03-06	29.02	29.98	0.88	3.02%	28.55	30.10	115979	34295	2.31%
2026-03-05	29.45	29.10	0.15	0.52%	28.96	29.52	83696	24414	1.66%
2026-03-04	28.89	28.95	-0.33	-1.13%	28.80	29.84	105768	30958	2.10%
2026-03-03	30.42	29.28	-1.28	-4.19%	29.24	30.96	173581	51877	3.45%
2026-03-02	29.80	30.56	0.42	1.39%	29.80	30.76	172163	52303	3.42%
2026-02-27	30.08	30.14	-0.09	-0.30%	29.76	30.65	120522	36278	2.40%
2026-02-26	29.80	30.23	0.38	1.27%	29.55	30.36	127129	38234	2.53%
2026-02-25	29.42	29.85	0.40	1.36%	29.39	30.25	174603	52068	3.47%
2026-02-24	28.85	29.45	1.12	3.95%	28.51	29.55	128823	37493	2.56%
2026-02-13	28.72	28.33	-0.48	-1.67%	28.30	28.89	81607	23282	1.62%
2026-02-12	28.46	28.81	0.35	1.23%	28.45	29.11	98581	28438	1.96%
2026-02-11	27.64	28.46	0.84	3.04%	27.60	28.90	136373	38841	2.71%
2026-02-10	27.85	27.62	-0.28	-1.00%	27.52	27.88	57875	16023	1.15%
2026-02-09	28.00	27.90	0.41	1.49%	27.61	28.10	90205	25112	1.79%
2026-02-06	26.88	27.49	0.39	1.44%	26.71	27.96	104246	28729	2.07%
2026-02-05	27.98	27.10	-0.62	-2.24%	27.05	28.10	104822	28830	2.08%
2026-02-04	27.81	27.72	-0.08	-0.29%	27.41	28.27	71224	19749	1.42%