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
2022-12-30 27.73 28.79 27.73 28.06 2.5M
2022-12-29 27.01 28.29 26.69 27.86 2.6M
2022-12-28 27.37 27.53 26.71 26.84 1.5M
2022-12-27 27.64 27.64 26.65 27.14 1.7M
2022-12-26 25.73 27.39 25.73 27.36 2.5M
2022-12-23 26.22 26.29 25.19 25.56 2.2M
2022-12-22 27.48 28.05 26.28 26.28 1.7M
2022-12-21 27.75 28.01 27.36 27.48 1.1M
2022-12-20 27.16 28.56 27.15 28.07 1.9M
2022-12-19 27.30 27.96 27.12 27.36 1.7M
2022-12-16 28.14 28.14 27.29 27.40 1.8M
2022-12-15 28.09 28.45 27.84 28.20 1.2M
2022-12-14 28.65 28.81 28.04 28.09 1.4M
2022-12-13 29.19 29.27 28.39 28.46 1.7M
2022-12-12 28.71 29.43 28.58 29.19 1.4M
2022-12-09 29.27 29.63 28.71 29.23 2.3M
2022-12-08 28.25 29.82 28.07 29.15 3.2M
2022-12-07 29.12 30.49 28.28 28.56 3.6M
2022-12-06 28.48 29.77 28.36 29.02 3.4M
2022-12-05 29.78 29.78 28.17 28.48 5.1M
2022-12-02 29.48 30.21 29.29 29.60 2.8M
2022-12-01 28.11 29.85 28.07 29.64 6.2M
2022-11-30 28.11 28.57 27.63 28.10 5.0M
2022-11-29 29.08 29.28 27.89 28.08 5.9M
2022-11-28 29.42 30.20 28.66 29.19 3.6M
2022-11-25 32.14 32.14 29.70 29.89 3.9M
2022-11-24 30.89 32.76 30.58 31.98 4.9M
2022-11-23 30.74 31.14 29.95 30.79 2.1M
2022-11-22 31.36 32.14 30.70 30.75 3.1M
2022-11-21 30.43 31.86 30.20 31.61 3.5M
2022-11-18 29.39 30.96 28.86 30.81 5.2M
2022-11-17 29.55 29.56 28.50 29.29 2.8M
2022-11-16 30.07 30.32 29.44 29.68 1.8M
2022-11-15 29.29 30.34 28.88 30.19 3.8M
2022-11-14 30.58 30.66 28.66 29.20 6.4M
2022-11-11 30.94 31.29 29.93 30.66 4.5M
2022-11-10 30.86 31.96 30.46 30.64 7.5M
2022-11-09 28.82 31.59 28.48 31.43 8.0M
2022-11-08 29.43 29.43 28.43 28.75 4.3M
2022-11-07 29.50 29.50 28.12 29.25 6.5M
2022-11-04 29.79 30.14 29.13 29.27 6.8M
2022-11-03 29.11 30.56 28.84 29.85 8.1M
2022-11-02 28.81 30.00 28.68 29.11 6.1M
2022-11-01 27.59 29.90 27.50 29.29 8.3M
2022-10-31 28.02 28.29 26.96 27.21 4.0M
2022-10-28 28.71 29.28 27.56 27.79 5.8M
2022-10-27 30.09 30.09 28.57 28.79 3.6M
2022-10-26 28.93 30.46 28.79 29.50 4.4M
2022-10-25 28.63 29.32 27.87 29.04 4.4M
2022-10-24 29.79 30.11 28.93 29.14 4.5M
2022-10-21 28.46 29.87 28.13 29.79 6.8M
2022-10-20 28.36 29.23 28.01 28.34 5.0M
2022-10-19 28.32 30.28 28.32 29.12 9.1M
2022-10-18 26.57 28.91 26.31 28.89 12.5M
2022-10-17 25.34 26.41 24.84 26.29 4.8M
2022-10-14 24.96 25.46 24.86 25.25 3.0M
2022-10-13 24.86 25.49 24.75 24.95 3.2M
2022-10-12 23.21 25.19 23.01 25.13 5.3M
2022-10-11 21.44 23.71 21.44 23.29 5.1M
2022-10-10 22.39 23.07 22.13 22.43 2.5M
2022-09-30 22.48 22.84 21.70 22.56 4.0M
2022-09-29 21.86 22.49 21.55 22.49 3.0M
2022-09-28 22.86 22.86 21.80 21.84 2.6M
2022-09-27 23.04 23.34 22.44 23.07 3.4M
2022-09-26 22.89 23.66 22.71 23.04 3.0M
2022-09-23 23.96 24.25 22.71 23.20 4.1M
2022-09-22 23.77 24.43 23.22 23.81 2.6M
2022-09-21 24.40 24.76 23.79 23.82 3.2M
2022-09-20 23.81 25.01 23.81 24.54 4.6M
2022-09-19 23.57 24.18 23.21 23.82 2.8M
2022-09-16 23.86 24.54 23.57 23.59 2.5M
2022-09-15 25.07 25.36 23.15 24.14 6.2M
2022-09-14 25.00 25.36 24.50 24.89 4.5M
2022-09-13 24.39 25.64 24.34 25.43 5.5M
2022-09-09 24.77 25.00 24.11 24.45 3.8M
2022-09-08 25.07 25.86 24.65 24.76 4.2M
2022-09-07 25.16 25.93 24.99 25.21 6.0M
2022-09-06 23.72 25.84 23.72 25.25 7.8M
2022-09-05 23.92 24.58 23.21 23.52 4.9M
2022-09-02 22.42 24.36 21.87 23.96 7.5M
2022-09-01 21.89 22.84 21.77 22.22 4.6M
2022-08-31 23.36 23.46 21.66 21.70 7.3M
2022-08-30 24.56 24.63 22.71 23.49 9.3M
2022-08-29 24.01 25.38 23.45 25.23 4.9M
2022-08-26 24.71 25.95 24.21 24.53 5.3M
2022-08-25 25.51 25.86 23.94 24.57 5.9M
2022-08-24 26.41 26.43 25.27 25.34 6.2M
2022-08-23 25.00 26.58 24.95 26.27 7.0M
2022-08-22 24.02 25.26 23.75 25.24 6.3M
2022-08-19 25.80 25.89 24.08 24.26 8.3M
2022-08-18 23.84 26.15 23.59 25.69 15.0M
2022-08-17 23.49 23.90 22.97 23.85 6.6M
2022-08-16 22.76 23.64 22.28 23.64 8.2M
2022-08-15 22.74 23.29 22.60 22.76 5.4M
2022-08-12 22.89 23.76 22.68 22.86 7.7M
2022-08-11 23.95 23.95 22.41 23.00 13.0M
2022-08-10 21.35 23.49 21.24 23.49 13.0M
2022-08-09 21.27 21.94 21.21 21.36 5.1M
2022-08-08 21.25 21.56 20.80 21.36 5.3M
2022-08-05 22.14 22.14 20.76 21.41 5.8M
2022-08-04 21.45 22.29 21.30 21.56 6.1M
2022-08-03 22.07 23.16 21.21 21.26 9.8M
2022-08-02 22.08 22.50 21.06 21.54 9.6M
2022-08-01 22.77 23.64 22.29 22.61 9.0M
2022-07-29 31.06 32.59 30.80 31.88 9.5M
2022-07-28 28.98 31.65 28.35 30.73 11.1M
2022-07-27 28.01 29.24 27.92 28.77 4.8M
2022-07-26 28.06 28.39 27.02 28.32 4.1M
2022-07-25 28.30 29.29 27.82 28.58 4.4M
2022-07-22 27.59 28.75 27.42 28.55 5.9M
2022-07-21 28.77 28.98 27.60 27.75 6.0M
2022-07-20 29.02 29.78 28.71 28.77 6.7M
2022-07-19 28.63 30.11 28.30 29.46 11.3M
2022-07-18 28.18 29.77 27.25 29.26 15.5M
2022-07-15 25.63 28.18 25.63 28.18 12.9M
2022-07-14 25.60 26.20 25.59 25.62 3.6M
2022-07-13 24.80 26.38 24.65 26.08 7.1M
2022-07-12 25.58 26.86 24.72 24.88 6.0M
2022-07-11 24.75 25.23 23.95 25.00 5.9M
2022-07-08 24.77 24.95 23.99 24.10 2.5M
2022-07-07 24.22 25.35 23.76 24.75 3.2M
2022-07-06 25.62 25.64 24.00 24.32 4.2M
2022-07-05 25.32 25.88 24.81 25.60 5.5M
2022-07-04 24.60 25.78 24.47 25.42 5.1M
2022-07-01 24.21 24.96 24.21 24.60 2.2M
2022-06-30 24.37 25.47 24.26 24.62 3.6M
2022-06-29 24.76 24.88 24.10 24.12 2.5M
2022-06-28 24.99 25.29 24.67 24.91 2.5M
2022-06-27 25.32 25.59 24.01 25.08 4.3M
2022-06-24 24.60 25.10 24.26 24.92 4.0M
2022-06-23 24.33 24.41 23.57 24.40 2.9M
2022-06-22 25.20 25.22 24.07 24.25 3.2M
2022-06-21 26.04 26.24 24.77 25.12 5.4M
2022-06-20 26.28 26.68 26.06 26.24 5.1M
2022-06-17 26.36 26.92 25.78 26.58 6.1M
2022-06-16 25.71 27.20 25.61 26.63 8.3M
2022-06-15 26.00 28.10 25.51 25.63 14.9M
2022-06-14 22.88 25.55 22.77 25.55 10.6M
2022-06-13 22.57 23.45 22.45 23.23 2.9M
2022-06-10 21.63 22.69 21.44 22.57 2.1M
2022-06-09 21.99 22.00 21.45 21.63 1.0M
2022-06-08 22.38 22.53 21.60 22.17 1.9M
2022-06-07 22.89 22.94 22.27 22.38 1.5M
2022-06-06 22.48 23.23 22.20 23.18 2.3M
2022-06-02 22.18 22.50 21.80 22.20 1.7M
2022-06-01 21.78 22.20 21.55 22.01 1.1M
2022-05-31 21.98 21.98 21.43 21.78 0.8M
2022-05-30 22.11 22.18 21.20 21.80 1.2M
2022-05-27 21.13 21.85 21.13 21.78 1.8M
2022-05-26 21.25 21.33 20.69 21.13 0.9M
2022-05-25 21.00 21.50 20.95 21.25 0.8M
2022-05-24 22.15 22.28 21.00 21.05 1.5M
2022-05-23 21.88 22.20 21.64 22.10 1.3M
2022-05-20 21.30 22.08 21.21 21.89 1.9M
2022-05-19 20.96 21.50 20.71 21.39 1.3M
2022-05-18 21.02 21.29 20.92 21.13 1.0M
2022-05-17 21.00 21.11 20.69 21.02 0.9M
2022-05-16 20.80 21.39 20.80 21.02 1.4M
2022-05-13 20.85 21.13 20.58 20.69 0.7M
2022-05-12 20.84 21.05 20.58 20.73 1.1M
2022-05-11 20.46 21.28 20.40 20.86 1.8M
2022-05-10 19.98 20.53 19.89 20.44 1.0M
2022-05-09 20.03 20.28 19.61 20.26 0.8M
2022-05-06 19.53 20.23 19.45 20.02 1.3M
2022-05-05 19.68 20.40 19.38 20.14 2.1M
2022-04-29 19.49 20.05 19.04 19.97 1.7M
2022-04-28 18.99 19.40 18.80 18.92 1.3M
2022-04-27 17.76 19.53 17.76 19.35 2.1M
2022-04-26 19.06 19.47 18.47 18.51 1.9M
2022-04-25 20.58 20.58 18.99 19.02 2.3M
2022-04-22 20.97 21.12 20.44 20.70 1.2M
2022-04-21 21.91 22.12 20.96 21.05 1.7M
2022-04-20 22.80 22.90 22.12 22.22 1.2M
2022-04-19 22.11 22.95 22.11 22.50 1.1M
2022-04-18 22.08 22.36 21.42 22.31 1.1M
2022-04-15 22.60 22.62 21.92 22.10 1.6M
2022-04-14 22.89 22.98 22.32 22.66 1.3M
2022-04-13 22.59 23.14 22.25 22.69 1.6M
2022-04-12 22.39 22.85 21.89 22.80 1.6M
2022-04-11 23.91 23.91 22.21 22.31 2.3M
2022-04-08 23.60 24.11 23.24 23.93 2.0M
2022-04-07 24.24 24.45 23.60 23.63 1.6M
2022-04-06 24.51 24.78 24.01 24.27 1.5M
2022-04-01 24.60 25.00 24.45 24.51 1.5M
2022-03-31 25.23 25.38 24.65 24.81 2.3M
2022-03-30 25.25 25.68 24.44 25.23 2.6M
2022-03-29 25.30 25.55 24.94 25.27 2.0M
2022-03-28 25.61 26.50 25.14 25.28 2.4M
2022-03-25 26.55 26.98 25.85 25.88 4.8M
2022-03-24 25.52 28.00 25.00 26.88 7.3M
2022-03-23 26.09 26.12 25.46 25.59 3.0M
2022-03-22 26.78 26.78 25.31 25.90 6.2M
2022-03-21 24.25 26.39 24.13 26.39 4.2M
2022-03-18 23.82 24.19 23.70 23.99 1.9M
2022-03-17 23.20 24.85 23.08 24.03 3.9M
2022-03-16 23.03 23.45 21.78 22.88 2.7M
2022-03-15 23.50 23.86 22.57 22.63 1.9M
2022-03-14 23.95 24.28 23.67 23.69 1.4M
2022-03-11 23.96 24.48 23.39 24.34 2.3M
2022-03-10 24.14 24.87 23.82 24.30 2.1M
2022-03-09 24.88 25.06 22.70 23.55 3.3M
2022-03-08 25.97 26.46 24.62 24.78 2.4M
2022-03-07 26.75 26.98 25.78 25.91 1.7M
2022-03-04 27.32 27.59 26.53 26.63 1.8M
2022-03-03 28.06 28.09 27.18 27.29 2.0M
2022-03-02 27.51 27.79 27.38 27.66 1.3M
2022-03-01 27.94 28.14 27.40 27.85 1.9M
2022-02-28 27.59 28.10 27.32 27.80 1.9M
2022-02-25 28.00 28.15 27.55 27.80 3.1M
2022-02-24 28.05 28.55 27.00 27.50 5.5M
2022-02-23 27.11 28.72 27.05 28.18 6.2M
2022-02-22 27.10 27.68 26.82 27.10 2.7M
2022-02-21 27.18 27.41 26.91 27.31 2.5M
2022-02-18 27.02 27.49 26.77 27.19 4.3M
2022-02-17 26.11 28.73 26.03 27.81 9.1M
2022-02-16 25.60 26.39 25.37 26.12 3.2M
2022-02-15 25.60 25.60 24.82 25.45 2.0M
2022-02-14 25.91 26.22 25.15 25.40 1.9M
2022-02-11 26.46 26.48 25.70 25.71 1.4M
2022-02-10 26.49 26.81 26.34 26.48 1.1M
2022-02-09 26.49 26.86 26.33 26.79 1.4M
2022-02-08 26.16 26.56 25.82 26.49 1.4M
2022-02-07 25.98 26.88 25.80 26.36 2.0M
2022-01-28 25.50 25.81 24.54 25.41 1.6M
2022-01-27 26.02 26.69 25.33 25.37 1.8M
2022-01-26 25.95 26.38 25.80 26.20 1.1M
2022-01-25 26.97 27.58 25.79 26.00 2.1M
2022-01-24 26.27 27.71 26.01 27.22 2.2M
2022-01-21 26.99 27.50 26.60 26.60 2.0M
2022-01-20 27.86 27.86 26.27 26.28 3.0M
2022-01-19 27.70 27.98 27.39 27.58 1.6M
2022-01-18 27.69 28.52 27.40 27.96 2.1M
2022-01-17 29.20 29.37 26.99 27.75 4.3M
2022-01-14 29.45 29.68 29.20 29.30 1.3M
2022-01-13 30.28 30.29 29.40 29.50 2.6M
2022-01-12 29.50 30.40 29.29 30.20 3.6M
2022-01-11 29.30 30.18 29.30 29.50 2.0M
2022-01-10 29.12 29.60 29.08 29.29 1.4M
2022-01-07 30.05 30.05 29.38 29.45 2.1M
2022-01-06 29.65 30.18 29.26 30.05 1.9M
2022-01-05 30.23 30.23 29.60 29.72 2.0M
2022-01-04 31.05 31.20 29.92 30.11 2.7M