永和股份（605020）历史行情

以下为永和股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	30.030	30.700	30.930	29.020	0.760	2.538%	1,341.75万	4.05亿	2.627%
2026-10-08	30.280	29.940	30.560	29.740	-0.360	-1.188%	7.05万	0.00亿	0.000%
2026-10-07	30.500	30.300	30.800	30.140	-0.100	-0.329%	507.66万	1.54亿	0.994%
2026-10-06	30.500	30.300	30.800	30.140	-0.100	-0.329%	507.66万	1.54亿	0.994%
2026-10-05	30.500	30.300	30.800	30.140	-0.100	-0.329%	507.66万	1.54亿	0.994%
2026-10-02	30.500	30.300	30.800	30.140	-0.100	-0.329%	507.66万	1.54亿	0.994%
2026-10-01	30.500	30.300	30.800	30.140	-0.100	-0.329%	507.66万	1.54亿	0.994%
2026-09-30	30.500	30.300	30.800	30.140	-0.100	-0.329%	5.08万	0.00亿	0.000%
2026-09-29	30.050	30.400	30.590	29.710	0.250	0.829%	4.86万	0.00亿	0.000%
2026-09-28	31.040	30.150	31.240	30.080	-0.890	-2.867%	8.37万	0.00亿	0.000%
2026-09-27	31.620	31.040	32.070	31.000	-0.730	-2.298%	548.56万	1.73亿	1.074%
2026-09-24	31.620	31.040	32.070	31.000	-0.730	-2.298%	5.49万	0.00亿	0.000%
2026-09-23	31.390	31.770	32.010	31.030	0.510	1.631%	5.64万	0.00亿	0.000%
2026-09-22	31.750	31.260	31.870	31.170	-0.190	-0.604%	5.66万	0.00亿	0.000%
2026-09-21	31.950	31.450	32.060	31.380	-0.520	-1.627%	7.48万	0.00亿	0.000%
2026-09-18	31.650	31.970	31.970	31.470	0.540	1.718%	6.60万	0.00亿	0.000%
2026-09-17	31.510	31.430	32.160	31.270	-0.260	-0.820%	5.51万	0.00亿	0.000%
2026-09-16	31.340	31.690	31.870	31.110	0.410	1.311%	5.68万	0.00亿	0.000%
2026-09-15	30.820	31.280	31.570	30.760	0.350	1.132%	5.99万	0.00亿	0.000%
2026-09-14	30.370	30.930	31.110	30.120	0.420	1.377%	7.12万	0.00亿	0.000%
2026-09-11	31.260	30.510	31.260	29.780	-0.940	-2.989%	9.78万	0.00亿	0.000%
2026-09-10	32.080	31.450	32.250	31.430	-0.890	-2.752%	6.06万	0.00亿	0.000%
2026-09-09	32.190	32.340	32.680	32.110	-0.020	-0.062%	6.31万	0.00亿	0.000%
2026-09-08	32.810	32.360	33.030	32.250	-0.570	-1.731%	6.41万	0.00亿	0.000%
2026-09-07	32.750	32.930	33.130	31.990	0.220	0.673%	8.32万	0.00亿	0.000%
2026-09-04	33.070	32.710	33.950	32.550	-0.360	-1.089%	10.89万	0.00亿	0.000%
2026-09-03	32.760	33.070	33.550	32.170	0.470	1.442%	9.90万	0.00亿	0.000%
2026-09-02	32.550	32.600	33.010	32.340	-0.280	-0.852%	8.44万	0.00亿	0.000%
2026-09-01	34.130	32.880	34.310	32.880	-1.420	-4.140%	11.78万	0.00亿	0.000%
2026-08-31	33.520	34.300	34.330	33.170	0.200	0.587%	14.90万	0.00亿	0.000%
2026-08-28	33.980	34.100	34.430	33.600	0.790	2.372%	20.72万	0.00亿	0.000%
2026-08-27	31.060	33.310	33.460	31.060	2.090	6.694%	17.01万	0.00亿	0.000%
2026-08-26	30.720	31.220	31.490	30.550	0.500	1.628%	8.10万	0.00亿	0.000%
2026-08-25	30.940	30.720	31.050	30.190	-0.350	-1.126%	8.59万	0.00亿	0.000%
2026-08-24	32.100	31.070	32.220	30.660	-1.010	-3.148%	9.97万	0.00亿	0.000%
2026-08-21	32.430	32.080	32.630	31.850	-0.190	-0.589%	8.46万	0.00亿	0.000%
2026-08-20	32.850	32.270	33.210	32.140	-0.410	-1.255%	10.60万	0.00亿	0.000%
2026-08-19	33.750	32.680	34.550	32.500	-1.760	-5.110%	16.52万	0.00亿	0.000%
2026-08-18	35.230	34.440	36.110	34.160	-0.500	-1.431%	19.76万	0.00亿	0.000%
2026-08-17	35.200	34.940	35.240	33.860	0.430	1.246%	13.82万	0.00亿	0.000%
2026-08-14	34.550	34.510	35.100	34.170	-0.070	-0.202%	12.14万	0.00亿	0.000%
2026-08-13	34.590	34.580	35.610	34.320	0.000	0.000%	11.58万	0.00亿	0.000%
2026-08-12	34.600	34.580	35.050	34.360	-0.020	-0.058%	8.32万	0.00亿	0.000%
2026-08-11	35.450	34.600	35.930	34.600	-1.050	-2.945%	9.50万	0.00亿	0.000%
2026-08-10	34.750	35.650	35.690	34.750	0.710	2.032%	13.82万	0.00亿	0.000%
2026-08-07	34.750	34.940	35.210	34.310	-0.130	-0.371%	15.77万	0.00亿	0.000%
2026-08-06	34.220	35.070	35.300	33.820	0.740	2.156%	18.13万	0.00亿	0.000%
2026-08-05	32.380	34.330	34.650	32.310	1.950	6.022%	17.76万	0.00亿	0.000%
2026-08-04	31.530	32.380	32.500	31.400	1.110	3.550%	12.61万	0.00亿	0.000%
2026-08-03	31.220	31.270	31.470	30.700	0.090	0.289%	9.55万	0.00亿	0.000%
2026-07-31	31.950	31.180	32.430	30.950	0.290	0.939%	14.51万	0.00亿	0.000%
2026-07-30	32.200	30.890	32.300	30.680	-1.420	-4.395%	13.65万	0.00亿	0.000%
2026-07-29	31.760	32.310	32.750	30.770	0.440	1.381%	14.15万	0.00亿	0.000%
2026-07-28	32.500	31.870	32.800	31.660	-1.220	-3.687%	10.97万	0.00亿	0.000%
2026-07-27	32.490	33.090	33.210	32.200	0.590	1.815%	10.76万	0.00亿	0.000%
2026-07-24	33.250	32.500	33.950	32.400	-1.340	-3.960%	14.43万	0.00亿	0.000%
2026-07-23	32.630	33.840	33.900	32.620	1.040	3.171%	15.74万	0.00亿	0.000%
2026-07-22	33.130	32.800	33.680	32.550	-0.340	-1.026%	14.83万	0.00亿	0.000%
2026-07-21	31.460	33.140	33.180	30.250	1.850	5.912%	24.06万	0.00亿	0.000%
2026-07-20	33.860	31.290	34.030	30.530	-2.240	-6.681%	29.52万	0.00亿	0.000%
2026-07-17	33.940	33.530	35.430	33.250	-0.790	-2.302%	23.12万	0.00亿	0.000%
2026-07-16	36.120	34.320	36.330	33.950	-2.190	-5.998%	20.79万	0.00亿	0.000%
2026-07-15	36.650	36.510	37.220	35.850	-0.190	-0.518%	18.45万	0.00亿	0.000%
2026-07-14	34.760	36.700	36.730	34.300	1.960	5.642%	25.29万	0.00亿	0.000%
2026-07-13	34.750	34.740	35.830	33.950	-0.380	-1.082%	26.13万	0.00亿	0.000%
2026-07-10	37.650	35.120	38.530	35.120	-2.380	-6.347%	35.54万	0.00亿	0.000%
2026-07-09	36.770	37.500	38.050	36.590	1.250	3.448%	27.53万	0.00亿	0.000%
2026-07-08	39.050	36.250	39.140	36.250	-2.420	-6.258%	30.24万	0.00亿	0.000%
2026-07-07	40.650	38.670	40.960	38.250	-2.850	-6.864%	35.24万	0.00亿	0.000%
2026-07-06	43.690	41.520	45.250	41.360	-2.940	-6.613%	46.27万	0.00亿	0.000%
2026-07-03	50.750	44.460	50.750	43.400	-3.680	-7.644%	72.02万	0.00亿	0.000%
2026-07-02	42.440	48.140	48.140	41.040	4.400	10.059%	63.73万	0.00亿	0.000%
2026-07-01	41.130	43.740	44.540	40.830	3.270	8.080%	58.68万	0.00亿	0.000%
2026-06-30	40.630	40.470	41.750	39.050	-0.950	-2.294%	38.26万	0.00亿	0.000%
2026-06-29	42.250	41.420	43.730	39.030	0.450	1.098%	52.91万	0.00亿	0.000%
2026-06-26	38.250	40.970	41.750	38.100	2.340	6.057%	47.18万	0.00亿	0.000%
2026-06-25	39.610	38.630	40.880	38.050	-0.300	-0.771%	51.28万	0.00亿	0.000%
2026-06-24	35.390	38.930	38.930	34.680	3.560	10.065%	43.99万	0.00亿	0.000%
2026-06-23	37.320	35.370	38.040	35.130	-1.970	-5.276%	42.37万	0.00亿	0.000%
2026-06-22	33.910	37.340	37.340	33.150	3.420	10.083%	62.47万	0.00亿	0.000%
2026-06-18	36.980	33.920	37.020	33.590	-2.930	-7.951%	54.31万	0.00亿	0.000%
2026-06-17	34.480	36.850	36.850	34.110	1.780	5.076%	38.22万	0.00亿	0.000%
2026-06-16	34.450	35.070	36.080	33.760	-0.100	-0.284%	41.37万	0.00亿	0.000%
2026-06-15	34.810	35.170	35.510	32.700	1.730	5.173%	39.98万	0.00亿	0.000%
2026-06-12	33.350	33.440	34.190	32.650	0.430	1.303%	22.09万	0.00亿	0.000%
2026-06-11	32.430	33.010	33.540	31.800	0.360	1.103%	24.31万	0.00亿	0.000%
2026-06-10	31.210	32.650	32.970	30.710	1.200	3.816%	31.02万	0.00亿	0.000%
2026-06-09	33.050	31.450	33.230	30.930	-1.070	-3.290%	34.48万	0.00亿	0.000%
2026-06-08	32.900	32.520	34.730	32.230	-1.690	-4.940%	26.84万	0.00亿	0.000%
2026-06-05	33.300	34.210	35.150	32.330	0.370	1.093%	29.00万	0.00亿	0.000%
2026-06-04	34.170	33.840	34.950	33.610	-0.790	-2.281%	22.10万	0.00亿	0.000%
2026-06-03	34.990	34.630	36.630	34.050	-0.720	-2.037%	31.99万	0.00亿	0.000%
2026-06-02	34.650	35.350	35.620	33.870	0.490	1.406%	26.26万	0.00亿	0.000%
2026-06-01	32.760	34.860	35.930	32.760	1.950	5.925%	35.77万	0.00亿	0.000%
2026-05-29	33.760	32.910	34.250	32.650	-0.810	-2.402%	22.06万	0.00亿	0.000%
2026-05-28	33.050	33.720	34.180	32.680	0.530	1.597%	23.81万	0.00亿	0.000%
2026-05-27	33.140	33.190	34.830	32.730	0.110	0.333%	28.84万	0.00亿	0.000%
2026-05-26	32.300	33.080	33.600	31.380	0.730	2.257%	31.81万	0.00亿	0.000%
2026-05-25	33.510	32.350	34.040	31.530	-0.640	-1.940%	31.60万	0.00亿	0.000%
2026-05-22	32.300	32.990	33.730	31.980	0.890	2.773%	30.14万	0.00亿	0.000%
2026-05-21	32.630	32.100	33.480	32.030	-0.540	-1.654%	29.97万	0.00亿	0.000%
2026-05-20	31.180	32.640	33.480	30.850	1.550	4.986%	36.95万	0.00亿	0.000%
2026-05-19	30.300	31.090	31.390	29.200	0.360	1.171%	39.74万	0.00亿	0.000%
2026-05-18	31.540	30.730	32.200	30.000	-0.170	-0.550%	40.13万	0.00亿	0.000%
2026-05-15	32.250	30.900	32.910	30.740	-0.150	-0.483%	62.23万	0.00亿	0.000%
2026-05-14	28.550	31.050	31.200	28.460	2.750	9.717%	56.10万	0.00亿	0.000%
2026-05-13	27.770	28.300	28.590	27.690	0.530	1.909%	17.70万	0.00亿	0.000%
2026-05-12	27.370	27.770	28.270	27.250	0.320	1.166%	19.00万	0.00亿	0.000%
2026-05-11	26.910	27.450	28.070	26.910	0.710	2.655%	20.21万	0.00亿	0.000%
2026-05-08	26.290	26.740	27.750	26.290	0.510	1.944%	18.18万	0.00亿	0.000%
2026-05-07	26.400	26.230	26.490	25.930	-0.060	-0.228%	10.23万	0.00亿	0.000%
2026-05-06	26.400	26.290	26.450	26.170	0.090	0.344%	13.23万	0.00亿	0.000%
2026-04-30	26.200	26.200	26.540	26.110	-0.170	-0.645%	7.87万	0.00亿	0.000%
2026-04-29	25.930	26.370	26.490	25.750	0.330	1.267%	10.62万	0.00亿	0.000%
2026-04-28	25.950	26.040	26.370	25.550	-0.020	-0.077%	10.89万	0.00亿	0.000%
2026-04-27	26.310	26.060	26.500	25.800	-0.040	-0.153%	11.08万	0.00亿	0.000%
2026-04-24	25.800	26.100	26.380	25.650	0.400	1.556%	10.98万	0.00亿	0.000%
2026-04-23	26.150	25.700	26.250	25.640	-0.450	-1.721%	8.56万	0.00亿	0.000%
2026-04-22	26.330	26.150	26.330	25.800	-0.100	-0.381%	11.72万	0.00亿	0.000%
2026-04-21	26.500	26.250	27.480	26.100	0.770	3.022%	21.46万	0.00亿	0.000%
2026-04-20	25.100	25.480	25.710	25.070	0.600	2.412%	11.45万	0.00亿	0.000%
2026-04-17	24.520	24.880	24.920	24.300	0.260	1.056%	7.34万	0.00亿	0.000%
2026-04-16	24.430	24.620	24.690	24.330	0.230	0.943%	6.47万	0.00亿	0.000%
2026-04-15	25.090	24.390	25.130	24.370	-0.450	-1.812%	7.80万	0.00亿	0.000%
2026-04-14	24.330	24.840	24.850	24.130	0.650	2.687%	8.29万	0.00亿	0.000%
2026-04-13	23.970	24.190	24.440	23.860	0.000	0.000%	7.49万	0.00亿	0.000%
2026-04-10	23.640	23.950	24.190	23.600	0.000	0.000%	7.29万	0.00亿	0.000%
2026-04-09	23.600	23.500	23.650	23.430	0.000	0.000%	5.96万	0.00亿	0.000%
2026-04-08	23.430	23.750	23.750	23.300	0.000	0.000%	8.99万	0.00亿	0.000%
2026-04-07	22.740	22.910	23.270	22.670	0.000	0.000%	8.36万	0.00亿	0.000%
2026-04-03	23.790	22.670	23.790	22.570	0.000	0.000%	12.24万	0.00亿	0.000%
2026-04-02	24.320	24.000	24.440	23.740	0.000	0.000%	7.45万	0.00亿	0.000%
2026-04-01	24.260	24.450	24.540	24.080	0.000	0.000%	7.22万	0.00亿	0.000%