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
2023-12-29 24.52 25.17 24.41 25.01 1.6M
2023-12-28 23.98 24.68 23.75 24.57 2.2M
2023-12-27 23.82 24.18 23.64 23.98 1.3M
2023-12-26 24.10 24.35 23.75 23.82 1.4M
2023-12-25 24.21 24.56 23.95 24.10 1.4M
2023-12-22 24.50 24.78 24.09 24.40 1.4M
2023-12-21 24.43 24.59 24.00 24.53 1.5M
2023-12-20 24.83 24.99 24.40 24.40 1.0M
2023-12-19 25.12 25.20 24.54 24.73 1.5M
2023-12-18 24.83 25.48 24.61 25.12 2.0M
2023-12-15 25.55 25.95 24.98 25.10 1.7M
2023-12-14 25.20 26.00 25.20 25.49 2.9M
2023-12-13 25.48 25.80 25.11 25.19 2.2M
2023-12-12 25.20 25.94 24.55 25.71 4.3M
2023-12-11 24.70 25.09 24.19 24.88 2.9M
2023-12-08 25.10 25.25 24.55 24.71 1.9M
2023-12-07 25.34 25.38 24.90 25.15 2.2M
2023-12-06 25.49 25.85 25.17 25.22 2.1M
2023-12-05 26.05 26.26 25.40 25.43 2.2M
2023-12-04 25.19 26.32 25.19 26.12 3.3M
2023-12-01 25.65 25.77 25.15 25.45 2.7M
2023-11-30 26.30 26.43 25.44 25.77 3.7M
2023-11-29 26.58 26.89 26.34 26.43 3.0M
2023-11-28 26.70 27.01 26.34 26.80 3.6M
2023-11-27 26.72 27.34 26.14 26.64 6.5M
2023-11-24 26.10 27.78 26.10 26.64 13.4M
2023-11-23 24.59 26.00 24.59 26.00 6.4M
2023-11-22 24.10 24.25 23.62 23.64 1.6M
2023-11-21 24.17 24.51 24.10 24.21 1.6M
2023-11-20 24.01 24.33 23.82 24.21 2.2M
2023-11-17 23.52 24.08 23.52 23.97 2.0M
2023-11-16 24.16 24.34 23.63 23.85 2.6M
2023-11-15 23.59 24.58 23.58 24.18 4.3M
2023-11-14 23.55 23.76 23.20 23.45 1.5M
2023-11-13 23.56 23.64 23.21 23.40 1.5M
2023-11-10 23.64 23.78 23.41 23.56 1.1M
2023-11-09 23.79 23.93 23.61 23.73 1.6M
2023-11-08 23.95 24.04 23.58 23.73 1.7M
2023-11-07 23.52 24.05 23.25 23.91 2.2M
2023-11-06 23.37 23.78 23.08 23.54 2.2M
2023-11-03 22.81 23.43 22.81 23.15 2.0M
2023-11-02 23.37 23.37 22.80 22.81 1.7M
2023-11-01 23.39 23.57 22.90 23.12 1.9M
2023-10-31 23.58 23.71 23.02 23.39 1.9M
2023-10-30 23.29 23.75 23.00 23.64 2.7M
2023-10-27 22.47 23.60 22.35 23.46 3.0M
2023-10-26 22.54 22.67 21.80 22.56 2.8M
2023-10-25 23.19 23.37 22.67 22.70 2.3M
2023-10-24 22.97 23.28 22.61 22.95 2.4M
2023-10-23 23.30 23.30 22.30 22.52 2.4M
2023-10-20 23.56 23.72 23.20 23.22 1.9M
2023-10-19 23.74 24.05 23.38 23.44 2.3M
2023-10-18 24.32 24.32 23.30 23.72 3.6M
2023-10-17 25.09 25.09 24.06 24.35 5.8M
2023-10-16 27.98 28.08 25.09 25.09 7.1M
2023-10-13 28.18 28.34 27.66 27.88 2.1M
2023-10-12 27.53 28.63 27.44 28.43 3.3M
2023-10-11 28.14 28.37 27.20 27.33 2.6M
2023-10-10 28.30 28.68 28.00 28.16 2.6M
2023-10-09 27.70 28.78 27.41 28.43 4.9M
2023-09-28 26.98 27.37 26.82 27.08 1.6M
2023-09-27 26.74 27.29 26.62 26.94 1.7M
2023-09-26 26.49 26.86 26.46 26.68 1.6M
2023-09-25 26.89 27.20 26.46 26.72 1.6M
2023-09-22 26.76 27.08 26.50 26.83 2.9M
2023-09-21 27.46 27.48 26.78 26.79 1.6M
2023-09-20 27.27 27.90 27.26 27.43 1.9M
2023-09-19 27.68 28.08 27.24 27.37 1.5M
2023-09-18 27.48 27.74 27.00 27.55 1.3M
2023-09-15 27.86 27.99 27.01 27.34 3.2M
2023-09-14 28.41 28.55 27.60 27.92 2.0M
2023-09-13 29.07 29.30 28.00 28.41 2.5M
2023-09-12 28.82 29.16 28.40 29.05 1.6M
2023-09-11 28.69 29.17 28.32 28.61 1.7M
2023-09-08 28.56 29.39 28.55 28.69 1.3M
2023-09-07 28.88 29.11 28.39 28.82 1.8M
2023-09-06 29.12 29.21 28.70 28.94 1.4M
2023-09-05 29.36 29.57 28.80 29.12 1.8M
2023-09-04 29.12 29.98 29.00 29.42 2.3M
2023-09-01 29.58 29.95 28.98 29.13 1.8M
2023-08-31 28.89 30.30 28.70 29.70 3.0M
2023-08-30 28.81 29.29 28.50 29.08 1.9M
2023-08-29 27.91 29.10 27.60 28.80 2.4M
2023-08-28 29.50 29.88 27.70 27.91 2.8M
2023-08-25 28.13 28.67 27.70 28.26 2.8M
2023-08-24 28.10 28.32 27.68 28.03 1.7M
2023-08-23 28.78 28.78 28.00 28.04 1.9M
2023-08-22 28.84 29.29 27.90 28.55 4.5M
2023-08-21 29.91 29.91 29.15 29.15 2.7M
2023-08-18 30.00 31.09 29.90 29.94 3.4M
2023-08-17 31.20 31.20 29.60 30.20 5.1M
2023-08-16 32.29 32.59 30.67 30.80 5.2M
2023-08-15 32.50 32.67 31.20 32.10 4.1M
2023-08-14 31.50 32.90 31.50 32.82 5.0M
2023-08-11 31.81 32.90 31.50 32.29 8.7M
2023-08-10 33.08 33.86 31.03 31.59 12.1M
2023-08-09 33.00 34.34 31.50 33.76 12.6M
2023-08-08 29.51 32.51 29.30 32.51 9.6M
2023-08-07 29.26 29.67 29.15 29.55 2.0M
2023-08-04 29.96 30.22 29.20 29.35 2.5M
2023-08-03 29.44 30.28 28.92 29.91 3.1M
2023-08-02 29.34 29.45 28.84 29.24 2.1M
2023-08-01 30.30 30.39 29.29 29.34 3.1M
2023-07-31 30.50 31.05 30.11 30.36 2.7M
2023-07-28 30.20 30.54 29.60 30.35 4.9M
2023-07-27 31.40 31.40 30.07 30.23 5.7M
2023-07-26 31.12 31.38 30.41 31.17 4.7M
2023-07-25 32.80 33.00 30.68 30.97 8.5M
2023-07-24 33.40 33.40 31.67 32.45 5.1M
2023-07-21 31.22 34.20 30.99 33.47 8.2M
2023-07-20 31.08 32.33 31.08 31.21 4.5M
2023-07-19 31.68 32.00 31.10 31.15 4.0M
2023-07-18 32.01 32.30 31.20 31.75 4.8M
2023-07-17 29.85 32.98 29.61 31.94 7.0M
2023-07-14 29.92 30.41 29.35 30.02 5.2M
2023-07-13 29.30 30.27 28.80 30.05 7.9M
2023-07-12 28.08 29.77 27.41 29.56 9.0M
2023-07-11 28.59 28.75 27.27 28.04 6.0M
2023-07-10 26.44 28.99 26.33 28.32 8.0M
2023-07-07 26.88 27.30 26.36 26.41 1.9M
2023-07-06 26.92 27.27 26.30 27.10 2.8M
2023-07-05 27.17 27.66 27.00 27.10 2.1M
2023-07-04 27.24 27.32 26.72 27.20 2.9M
2023-07-03 25.82 27.49 25.81 27.24 6.7M
2023-06-30 24.27 25.99 24.20 25.81 5.1M
2023-06-29 24.61 24.78 24.18 24.29 1.6M
2023-06-28 24.92 25.08 24.47 24.66 1.5M
2023-06-27 24.26 25.09 24.26 24.91 2.1M
2023-06-26 24.29 24.96 24.10 24.40 2.4M
2023-06-21 24.81 25.43 24.47 24.52 2.4M
2023-06-20 25.07 25.34 24.51 24.93 3.6M
2023-06-19 25.70 26.13 24.98 25.07 5.5M
2023-06-16 26.70 26.70 25.75 25.94 2.6M
2023-06-15 26.55 26.61 26.00 26.58 1.8M
2023-06-14 26.36 26.72 25.93 26.34 2.0M
2023-06-13 26.62 26.62 25.73 26.24 1.9M
2023-06-12 25.92 26.72 25.61 26.49 3.1M
2023-06-09 26.21 26.49 25.27 25.79 3.6M
2023-06-08 25.64 26.39 25.64 26.18 2.4M
2023-06-07 27.04 27.04 25.81 25.89 2.8M
2023-06-06 27.12 27.94 26.71 26.81 4.3M
2023-06-05 27.44 27.82 26.51 27.21 3.3M
2023-06-02 26.43 28.16 26.33 27.44 4.7M
2023-06-01 26.26 26.64 26.08 26.34 1.9M
2023-05-31 26.66 26.74 26.16 26.36 1.6M
2023-05-30 27.49 27.49 26.36 26.77 2.0M
2023-05-29 27.54 27.54 26.53 27.13 3.6M
2023-05-26 27.50 27.61 27.14 27.19 1.8M
2023-05-25 28.52 28.68 27.46 27.61 2.7M
2023-05-24 28.36 28.92 27.87 28.53 2.7M
2023-05-23 28.14 28.68 27.79 28.21 2.6M
2023-05-22 27.34 28.57 26.79 28.14 3.7M
2023-05-19 26.91 27.42 26.76 27.31 1.4M
2023-05-18 27.50 27.76 26.79 26.91 1.9M
2023-05-17 27.29 28.14 27.00 27.50 3.9M
2023-05-16 27.34 27.34 26.64 27.21 2.6M
2023-05-15 26.76 27.14 26.21 27.09 4.3M
2023-05-12 27.59 27.72 26.57 26.66 4.3M
2023-05-11 28.40 28.50 27.43 27.51 2.8M
2023-05-10 28.44 28.70 27.86 28.20 1.6M
2023-05-09 28.60 29.71 28.44 28.46 2.3M
2023-05-08 28.57 29.25 28.51 28.72 1.7M
2023-05-05 29.56 29.68 28.76 28.87 2.5M
2023-05-04 29.88 30.46 29.54 29.56 2.2M
2023-04-28 30.68 30.81 29.29 29.68 3.8M
2023-04-27 30.02 31.29 29.87 30.81 5.0M
2023-04-26 29.35 30.70 29.09 29.66 2.6M
2023-04-25 30.89 31.35 29.12 29.64 2.8M
2023-04-24 31.05 31.45 30.39 30.96 2.1M
2023-04-21 31.76 32.46 30.94 31.04 4.8M
2023-04-20 33.89 34.09 32.14 32.46 3.6M
2023-04-19 33.36 34.11 33.03 34.00 2.3M
2023-04-18 34.19 34.19 33.00 33.49 2.5M
2023-04-17 33.29 34.69 33.29 34.20 4.1M
2023-04-14 33.76 34.54 33.07 33.26 2.5M
2023-04-13 34.52 34.60 33.51 34.14 2.9M
2023-04-12 34.84 35.31 33.93 34.52 3.6M
2023-04-11 35.85 35.94 34.69 35.19 4.0M
2023-04-10 32.88 36.19 32.86 35.86 7.2M
2023-04-07 31.99 33.24 31.56 33.04 4.9M
2023-04-06 31.81 32.15 30.79 32.13 3.4M
2023-04-04 32.71 32.86 30.24 31.81 8.5M
2023-04-03 33.55 34.27 32.84 33.05 4.5M
2023-03-31 33.36 34.32 32.33 33.71 5.7M
2023-03-30 32.54 32.54 31.74 32.49 2.2M
2023-03-29 32.00 33.79 31.96 32.52 5.9M
2023-03-28 31.34 32.83 31.34 32.08 4.9M
2023-03-27 31.51 31.79 30.86 31.29 4.0M
2023-03-24 32.36 32.43 31.14 31.27 5.2M
2023-03-23 33.01 33.53 32.14 32.26 4.2M
2023-03-22 33.36 35.15 33.01 33.34 5.7M
2023-03-21 34.06 34.44 32.90 33.10 3.7M
2023-03-20 33.56 34.75 32.47 33.97 3.9M
2023-03-17 34.14 34.99 33.49 33.63 2.1M
2023-03-16 35.06 35.56 33.82 34.08 3.4M
2023-03-15 34.76 35.93 34.15 35.56 4.8M
2023-03-14 34.64 34.84 33.72 34.21 2.8M
2023-03-13 35.25 35.93 34.36 34.64 3.0M
2023-03-10 36.11 36.48 34.71 34.92 4.3M
2023-03-09 37.99 37.99 36.27 36.56 3.8M
2023-03-08 37.89 38.29 36.79 37.44 2.7M
2023-03-07 38.48 38.71 37.14 37.83 4.0M
2023-03-06 39.34 39.78 37.82 38.44 3.8M
2023-03-03 39.08 39.99 38.80 39.43 1.8M
2023-03-02 40.11 40.11 38.59 39.07 2.9M
2023-03-01 39.96 41.01 39.06 40.11 4.3M
2023-02-28 38.88 40.27 38.55 39.92 4.5M
2023-02-27 36.89 39.97 35.71 39.43 6.2M
2023-02-24 36.26 37.51 35.97 37.00 4.2M
2023-02-23 35.63 36.55 35.63 36.26 2.6M
2023-02-22 36.34 36.34 35.43 36.01 2.4M
2023-02-21 36.41 36.41 35.52 36.23 4.5M
2023-02-20 37.11 37.11 35.95 36.41 3.0M
2023-02-17 37.24 38.18 36.85 36.92 3.1M
2023-02-16 39.69 39.89 36.79 37.50 7.4M
2023-02-15 38.61 40.71 38.61 40.10 4.8M
2023-02-14 37.36 39.67 37.14 38.93 5.8M
2023-02-13 36.12 37.64 35.89 37.36 4.4M
2023-02-10 35.33 37.50 35.10 36.04 5.7M
2023-02-09 34.36 35.61 34.14 35.61 2.5M
2023-02-08 34.79 35.29 34.50 34.64 2.7M
2023-02-07 34.89 35.58 34.50 35.00 3.3M
2023-02-06 35.87 36.14 34.49 34.91 5.3M
2023-02-03 37.22 37.22 34.09 35.71 7.6M
2023-02-02 36.56 37.33 35.40 37.28 6.9M
2023-02-01 33.44 34.99 32.97 34.68 7.1M
2023-01-31 30.64 33.46 30.64 32.79 5.6M
2023-01-30 30.57 31.40 30.46 30.86 2.3M
2023-01-20 30.53 31.31 30.53 30.95 1.7M
2023-01-19 30.54 30.88 30.37 30.66 1.2M
2023-01-18 30.71 31.01 30.58 30.60 1.3M
2023-01-17 29.89 31.42 29.81 30.86 3.5M
2023-01-16 30.10 30.45 29.71 29.81 1.6M
2023-01-13 30.54 30.71 29.93 30.07 1.5M
2023-01-12 30.16 30.89 29.99 30.52 2.1M
2023-01-11 29.42 31.34 29.14 30.01 2.7M
2023-01-10 29.41 30.20 28.75 29.72 2.0M
2023-01-09 29.57 29.71 28.99 29.18 2.5M
2023-01-06 29.50 29.92 29.30 29.41 1.4M
2023-01-05 29.26 29.76 28.98 29.64 2.0M
2023-01-04 28.72 29.29 28.47 29.25 1.8M
2023-01-03 28.21 28.93 27.86 28.72 1.8M