永和股份

605020
🏛️ 中国 →
28.50
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 30.40 30.91 30.40 30.70 1.5M
2021-12-30 30.40 30.97 30.39 30.50 1.7M
2021-12-29 30.71 31.25 30.21 30.53 2.2M
2021-12-28 29.88 30.90 29.88 30.72 1.8M
2021-12-27 29.99 30.43 29.53 30.08 1.6M
2021-12-24 31.02 31.16 29.88 30.02 2.8M
2021-12-23 31.27 31.29 30.72 30.82 1.7M
2021-12-22 31.26 31.76 30.87 31.39 2.4M
2021-12-21 30.66 30.96 30.40 30.80 1.6M
2021-12-20 31.10 31.53 30.43 30.65 2.6M
2021-12-17 32.59 32.59 31.35 31.48 4.2M
2021-12-16 32.50 32.69 32.08 32.55 2.5M
2021-12-15 33.08 33.18 32.10 32.16 3.0M
2021-12-14 32.47 33.33 32.30 32.85 3.2M
2021-12-13 33.82 34.00 32.80 32.85 4.5M
2021-12-10 32.72 33.29 32.42 33.00 3.0M
2021-12-09 32.74 33.31 32.00 32.93 4.4M
2021-12-08 31.70 33.34 31.62 32.71 4.6M
2021-12-07 33.40 33.55 31.17 31.62 6.5M
2021-12-06 33.52 34.30 33.08 33.23 5.3M
2021-12-03 34.00 34.60 33.60 33.80 5.1M
2021-12-02 35.70 35.76 34.04 34.22 8.8M
2021-12-01 36.80 37.00 35.71 36.26 9.1M
2021-11-30 35.65 37.70 35.55 37.31 14.6M
2021-11-29 34.43 35.70 34.43 35.01 9.4M
2021-11-26 35.01 36.78 34.00 35.85 19.0M
2021-11-25 31.69 34.63 31.38 34.63 9.8M
2021-11-24 31.38 31.80 31.08 31.48 3.3M
2021-11-23 32.20 32.78 31.32 31.60 5.6M
2021-11-22 30.75 32.14 30.59 32.05 6.6M
2021-11-19 30.51 31.33 30.02 30.76 4.6M
2021-11-18 30.29 31.34 30.13 30.66 6.3M
2021-11-17 29.05 30.15 29.05 29.96 3.3M
2021-11-16 30.06 30.39 29.15 29.24 4.1M
2021-11-15 31.39 31.75 29.85 30.16 5.3M
2021-11-12 30.63 31.64 30.30 31.40 4.5M
2021-11-11 31.15 31.52 30.82 30.85 3.3M
2021-11-10 30.99 31.79 30.40 31.02 3.9M
2021-11-09 30.61 31.25 30.21 31.08 4.0M
2021-11-08 29.99 30.75 29.00 30.74 4.4M
2021-11-05 31.86 31.86 29.73 30.08 7.2M
2021-11-04 32.41 32.93 31.79 32.07 5.0M
2021-11-03 33.29 33.58 31.42 32.57 5.1M
2021-11-02 34.66 35.38 32.69 32.78 7.1M
2021-11-01 32.16 34.88 32.16 34.55 8.6M
2021-10-29 32.41 34.00 32.00 32.56 5.5M
2021-10-28 35.00 35.50 32.41 32.41 10.8M
2021-10-27 33.77 36.80 33.75 36.01 11.8M
2021-10-26 33.90 35.00 33.80 34.12 5.9M
2021-10-25 33.03 34.55 33.00 34.07 6.2M
2021-10-22 33.75 35.26 33.35 33.48 7.4M
2021-10-21 34.11 35.60 33.90 34.46 8.6M
2021-10-20 33.20 35.88 32.25 34.84 11.8M
2021-10-19 32.80 34.98 32.39 34.22 9.3M
2021-10-18 32.95 33.88 32.11 33.02 6.1M
2021-10-15 32.33 33.08 31.91 32.52 4.3M
2021-10-14 31.19 33.50 31.10 32.48 5.4M
2021-10-13 31.39 31.79 30.61 31.54 4.6M
2021-10-12 32.59 33.06 30.20 30.72 5.7M
2021-10-11 32.83 33.28 31.56 32.63 3.4M
2021-10-08 34.31 35.38 32.57 32.80 5.9M
2021-09-30 31.70 33.99 31.67 33.77 5.9M
2021-09-29 33.70 33.85 31.55 31.61 6.7M
2021-09-28 34.50 35.56 33.50 34.08 6.7M
2021-09-27 36.47 37.80 34.35 35.08 9.8M
2021-09-24 41.01 41.88 38.17 38.17 13.2M
2021-09-23 45.49 46.33 42.14 42.41 11.4M
2021-09-22 43.26 46.59 42.27 45.50 10.9M
2021-09-17 43.76 46.65 41.60 44.15 12.3M
2021-09-16 50.06 51.55 44.97 44.99 16.8M
2021-09-15 42.00 46.98 41.68 46.98 8.8M
2021-09-14 43.70 45.23 40.70 42.71 10.5M
2021-09-13 43.30 44.90 42.37 44.16 8.8M
2021-09-10 43.80 44.89 41.04 43.30 9.7M
2021-09-09 45.99 45.99 43.00 43.54 9.7M
2021-09-08 45.20 47.47 44.32 45.99 9.2M
2021-09-07 43.05 46.90 42.55 45.32 10.2M
2021-09-06 44.18 44.90 40.50 43.40 10.0M
2021-09-03 48.45 49.30 44.97 44.97 13.5M
2021-09-02 45.68 51.47 45.66 49.97 13.4M
2021-09-01 51.50 52.55 45.22 47.02 14.2M
2021-08-31 53.50 53.80 49.10 50.17 19.1M
2021-08-30 50.50 54.56 50.10 54.56 16.9M
2021-08-27 46.50 50.40 44.49 49.60 16.7M
2021-08-26 47.50 48.69 44.53 45.95 20.2M
2021-08-25 39.50 44.26 39.44 44.26 16.6M
2021-08-24 41.17 41.82 39.26 40.24 15.4M
2021-08-23 38.56 42.60 38.45 42.18 19.8M
2021-08-20 40.72 41.75 38.02 38.73 14.4M
2021-08-19 41.00 42.09 38.42 40.09 18.2M
2021-08-18 42.00 45.65 41.64 42.30 23.9M
2021-08-17 46.27 46.99 46.27 46.27 5.8M
2021-08-16 51.39 51.41 49.02 51.41 27.3M
2021-08-13 44.00 49.34 41.92 46.74 25.7M
2021-08-12 43.45 47.78 40.08 44.96 31.9M
2021-08-11 43.44 43.44 43.44 43.44 0.7M
2021-08-10 38.50 39.49 38.07 39.49 6.1M
2021-08-09 32.40 35.90 32.25 35.90 21.6M
2021-08-06 31.39 33.32 29.72 32.64 20.2M
2021-08-05 34.20 34.30 31.05 31.10 23.6M
2021-08-04 33.30 35.30 33.04 34.50 19.0M
2021-08-03 35.30 37.96 32.44 33.71 24.0M
2021-08-02 34.10 36.78 33.10 36.04 26.6M
2021-07-30 35.15 39.00 34.15 34.15 27.8M
2021-07-29 37.86 37.94 32.94 37.94 45.7M
2021-07-28 30.99 34.49 29.51 34.49 52.0M
2021-07-27 31.35 31.35 31.35 31.35 10.9M
2021-07-26 28.50 28.50 28.50 28.50 1.2M
2021-07-23 25.91 25.91 25.91 25.91 0.6M
2021-07-22 23.55 23.55 23.55 23.55 1.4M
2021-07-21 21.41 21.41 21.41 21.41 3.5M
2021-07-20 19.46 19.46 19.46 19.46 0.5M
2021-07-19 17.69 17.69 17.69 17.69 0.3M
2021-07-16 16.08 16.08 16.08 16.08 0.3M
2021-07-15 14.62 14.62 14.62 14.62 0.2M
2021-07-14 13.29 13.29 13.29 13.29 0.2M
2021-07-13 12.08 12.08 12.08 12.08 0.1M
2021-07-12 10.98 10.98 10.98 10.98 0.1M
2021-07-09 8.32 9.98 8.32 9.98 0.3M