| 股票名称 | 代码 605020 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 永和股份 | 2024-05-17 五 | 24.77 | 24.77 | 25.18 | 25.38 | 24.60 | 1.66% | 2.15% | 38127 | 9564万 | 44.58 | 95.75 | 49.95 | 2 | 永和股份 | 2024-05-16 四 | 24.95 | 25.00 | 24.77 | 25.35 | 24.50 | -0.92% | 2.20% | 38862 | 9638万 | 43.85 | 94.19 | 49.14 | 3 | 永和股份 | 2024-05-15 三 | 25.32 | 25.29 | 25.00 | 25.53 | 24.97 | -1.15% | 2.35% | 41642 | 10503万 | 44.26 | 95.07 | 49.59 | 4 | 永和股份 | 2024-05-14 二 | 25.22 | 25.23 | 25.29 | 25.98 | 25.22 | 0.24% | 2.42% | 42771 | 10923万 | 44.77 | 96.17 | 50.17 | 5 | 永和股份 | 2024-05-13 一 | 25.41 | 25.73 | 25.23 | 25.68 | 25.11 | -1.94% | 2.14% | 37937 | 9625万 | 44.67 | 95.94 | 50.05 | 6 | 永和股份 | 2024-05-10 五 | 26.49 | 26.32 | 25.73 | 26.49 | 25.26 | -2.24% | 3.06% | 54128 | 13922万 | 45.55 | 97.84 | 51.04 | 7 | 永和股份 | 2024-05-09 四 | 26.17 | 26.17 | 26.32 | 26.69 | 25.99 | 0.57% | 3.15% | 55779 | 14742万 | 46.6 | 100.09 | 52.21 | 8 | 永和股份 | 2024-05-08 三 | 26.67 | 26.70 | 26.17 | 26.90 | 26.14 | -1.99% | 3.57% | 63233 | 16704万 | 46.33 | 99.52 | 51.92 | 9 | 永和股份 | 2024-05-07 二 | 27.13 | 25.80 | 26.70 | 27.38 | 26.35 | 3.49% | 6.60% | 116924 | 31318万 | 47.27 | 101.53 | 52.97 | 10 | 永和股份 | 2024-05-06 一 | 24.51 | 24.30 | 25.80 | 25.80 | 24.33 | 6.17% | 5.39% | 95405 | 24012万 | 45.68 | 98.11 | 51.18 | 11 | 永和股份 | 2024-04-30 二 | 24.87 | 24.87 | 24.30 | 24.95 | 24.25 | -2.29% | 3.39% | 59943 | 14663万 | 43.02 | 92.41 | 48.21 | 12 | 永和股份 | 2024-04-29 一 | 24.66 | 24.97 | 24.87 | 24.92 | 24.09 | -0.40% | 4.54% | 80328 | 19699万 | 44.03 | 94.57 | 49.34 | 13 | 永和股份 | 2024-04-26 五 | 24.00 | 24.14 | 24.97 | 25.18 | 23.80 | 3.44% | 4.67% | 82667 | 20395万 | 44.21 | 94.95 | 49.53 | 14 | 永和股份 | 2024-04-25 四 | 24.37 | 24.23 | 24.14 | 24.60 | 24.02 | -0.37% | 2.11% | 37385 | 9069万 | 42.74 | 91.8 | 39.16 | 15 | 永和股份 | 2024-04-24 三 | 24.30 | 24.30 | 24.23 | 24.40 | 23.91 | -0.29% | 1.28% | 22648 | 5468万 | 42.9 | 92.14 | 39.3 | 16 | 永和股份 | 2024-04-23 二 | 24.25 | 24.20 | 24.30 | 24.39 | 23.46 | 0.41% | 2.33% | 41314 | 9907万 | 43.02 | 92.41 | 39.42 | 17 | 永和股份 | 2024-04-22 一 | 24.73 | 24.76 | 24.20 | 24.99 | 24.04 | -2.26% | 2.17% | 38459 | 9427万 | 42.84 | 92.02 | 39.25 | 18 | 永和股份 | 2024-04-19 五 | 25.18 | 25.26 | 24.76 | 25.46 | 24.70 | -1.98% | 1.55% | 27530 | 6865万 | 43.84 | 94.15 | 40.16 | 19 | 永和股份 | 2024-04-18 四 | 25.10 | 25.10 | 25.26 | 25.45 | 24.61 | 0.64% | 2.47% | 43644 | 10944万 | 44.72 | 96.06 | 40.97 | 20 | 永和股份 | 2024-04-17 三 | 24.02 | 23.78 | 25.10 | 25.40 | 24.02 | 5.55% | 3.69% | 65354 | 16317万 | 44.44 | 95.45 | 40.71 | 21 | 永和股份 | 2024-04-16 二 | 24.77 | 24.85 | 23.78 | 24.81 | 23.41 | -4.31% | 4.39% | 77752 | 18669万 | 42.1 | 90.43 | 38.57 | 22 | 永和股份 | 2024-04-15 一 | 26.41 | 26.41 | 24.85 | 26.50 | 24.48 | -5.91% | 6.11% | 108177 | 27346万 | 44 | 94.5 | 40.31 | 23 | 永和股份 | 2024-04-12 五 | 27.32 | 27.36 | 26.41 | 27.52 | 26.38 | -3.47% | 3.21% | 56783 | 15235万 | 46.76 | 100.43 | 42.84 | 24 | 永和股份 | 2024-04-11 四 | 28.24 | 28.24 | 27.36 | 28.24 | 26.80 | -3.12% | 4.27% | 75575 | 20743万 | 48.44 | 104.04 | 44.38 | 25 | 永和股份 | 2024-04-10 三 | 29.82 | 30.00 | 28.24 | 30.05 | 28.15 | -5.87% | 3.40% | 60268 | 17452万 | 50 | 107.39 | 45.81 | 26 | 永和股份 | 2024-04-09 二 | 29.60 | 29.78 | 30.00 | 30.21 | 29.44 | 0.74% | 2.41% | 42753 | 12750万 | 53.11 | 114.08 | 48.66 | 27 | 永和股份 | 2024-04-08 一 | 29.87 | 30.23 | 29.78 | 30.77 | 29.71 | -1.49% | 3.21% | 56746 | 17194万 | 52.72 | 113.24 | 48.3 | 28 | 永和股份 | 2024-04-03 三 | 30.53 | 30.54 | 30.23 | 30.79 | 29.76 | -1.02% | 3.83% | 67785 | 20503万 | 53.52 | 114.96 | 49.03 | 29 | 永和股份 | 2024-04-02 二 | 29.37 | 29.36 | 30.54 | 30.95 | 29.35 | 4.02% | 5.41% | 95240 | 28977万 | 53.79 | 115.86 | 49.42 | 30 | 永和股份 | 2024-04-01 一 | 29.16 | 29.38 | 29.36 | 29.38 | 28.46 | -0.07% | 2.96% | 52153 | 15104万 | 51.72 | 111.38 | 47.51 | 31 | 永和股份 | 2024-03-29 五 | 28.95 | 28.95 | 29.38 | 30.18 | 28.86 | 1.49% | 3.55% | 62560 | 18533万 | 51.75 | 111.46 | 47.54 | 32 | 永和股份 | 2024-03-28 四 | 28.50 | 28.60 | 28.95 | 29.14 | 28.11 | 1.22% | 2.80% | 49280 | 14179万 | 50.99 | 109.83 | 46.85 | 33 | 永和股份 | 2024-03-27 三 | 29.40 | 29.83 | 28.60 | 29.55 | 28.33 | -4.12% | 4.48% | 78829 | 22731万 | 50.38 | 108.5 | 46.28 | 34 | 永和股份 | 2024-03-26 二 | 28.45 | 28.35 | 29.83 | 29.88 | 28.25 | 5.22% | 6.26% | 110194 | 32155万 | 52.54 | 113.17 | 48.27 | 35 | 永和股份 | 2024-03-25 一 | 28.19 | 28.24 | 28.35 | 29.15 | 28.01 | 0.39% | 3.70% | 65159 | 18686万 | 49.94 | 107.55 | 45.88 | 36 | 永和股份 | 2024-03-22 五 | 28.09 | 28.10 | 28.24 | 28.74 | 27.78 | 0.50% | 3.03% | 53420 | 15059万 | 49.74 | 107.13 | 45.7 | 37 | 永和股份 | 2024-03-21 四 | 28.77 | 28.77 | 28.10 | 28.79 | 28.08 | -2.33% | 2.76% | 48529 | 13720万 | 49.5 | 106.6 | 45.47 | 38 | 永和股份 | 2024-03-20 三 | 28.53 | 28.70 | 28.77 | 29.15 | 28.53 | 0.24% | 2.67% | 47011 | 13541万 | 50.68 | 109.14 | 46.56 | 39 | 永和股份 | 2024-03-19 二 | 29.90 | 30.04 | 28.70 | 30.13 | 28.28 | -4.46% | 5.99% | 105592 | 30555万 | 50.55 | 108.88 | 46.44 | 40 | 永和股份 | 2024-03-18 一 | 30.57 | 31.20 | 30.04 | 30.80 | 29.24 | -3.72% | 6.23% | 109662 | 32789万 | 52.91 | 113.96 | 48.61 | 41 | 永和股份 | 2024-03-15 五 | 29.23 | 29.45 | 31.20 | 31.51 | 29.01 | 5.94% | 6.81% | 119982 | 36423万 | 54.96 | 118.36 | 50.49 | 42 | 永和股份 | 2024-03-14 四 | 29.30 | 29.38 | 29.45 | 29.71 | 29.16 | 0.24% | 1.67% | 29434 | 8654万 | 51.87 | 111.72 | 47.66 | 43 | 永和股份 | 2024-03-08 五 | 30.31 | 30.68 | 30.30 | 30.84 | 29.76 | -1.24% | 2.22% | 39025 | 11780万 | 53.37 | 114.95 | 49.03 | 44 | 永和股份 | 2024-03-07 四 | 30.77 | 30.76 | 30.68 | 31.69 | 30.58 | -0.26% | 2.23% | 39368 | 12223万 | 54.04 | 116.39 | 49.65 | 45 | 永和股份 | 2024-03-06 三 | 30.45 | 30.45 | 30.76 | 31.19 | 30.21 | 1.02% | 2.16% | 37991 | 11664万 | 54.18 | 116.69 | 49.78 | 46 | 永和股份 | 2024-03-05 二 | 30.14 | 30.15 | 30.45 | 30.91 | 29.88 | 1.00% | 1.99% | 34999 | 10673万 | 53.64 | 115.52 | 49.27 | 47 | 永和股份 | 2024-03-04 一 | 30.85 | 31.19 | 30.15 | 31.41 | 30.07 | -3.33% | 3.23% | 56836 | 17234万 | 53.11 | 114.38 | 48.79 | 48 | 永和股份 | 2024-03-01 五 | 31.55 | 31.35 | 31.19 | 31.60 | 30.76 | -0.51% | 2.14% | 37626 | 11714万 | 54.94 | 118.33 | 50.47 | 49 | 永和股份 | 2024-02-29 四 | 31.00 | 31.08 | 31.35 | 31.54 | 29.95 | 0.87% | 3.51% | 61762 | 19058万 | 55.22 | 118.93 | 50.73 | 50 | 永和股份 | 2024-02-28 三 | 32.00 | 31.99 | 31.08 | 32.82 | 31.05 | -2.84% | 2.83% | 49936 | 15929万 | 54.75 | 117.91 | 50.29 | 51 | 永和股份 | 2024-02-27 二 | 31.95 | 32.22 | 31.99 | 32.27 | 31.49 | -0.71% | 3.20% | 56304 | 17885万 | 56.35 | 121.36 | 51.77 | 52 | 永和股份 | 2024-02-26 一 | 32.11 | 32.33 | 32.22 | 33.68 | 32.01 | -0.34% | 3.57% | 62821 | 20638万 | 56.75 | 122.25 | 52.14 | 53 | 永和股份 | 2024-02-23 五 | 31.55 | 31.47 | 32.33 | 32.66 | 31.17 | 2.73% | 3.49% | 61534 | 19746万 | 56.95 | 122.66 | 52.32 | 54 | 永和股份 | 2024-02-22 四 | 30.88 | 31.21 | 31.47 | 31.47 | 30.66 | 0.83% | 2.65% | 46595 | 14462万 | 55.43 | 119.4 | 50.93 | 55 | 永和股份 | 2024-02-21 三 | 31.49 | 31.49 | 31.21 | 32.85 | 31.00 | -0.89% | 5.25% | 92527 | 29559万 | 54.97 | 118.41 | 50.51 | 56 | 永和股份 | 2024-02-20 二 | 28.39 | 28.63 | 31.49 | 31.49 | 28.11 | 9.99% | 5.31% | 93514 | 28643万 | 55.47 | 119.48 | 50.96 | 57 | 永和股份 | 2024-02-19 一 | 28.50 | 27.96 | 28.63 | 29.06 | 27.88 | 2.40% | 2.59% | 45604 | 13065万 | 50.43 | 108.62 | 46.33 | 58 | 永和股份 | 2024-02-08 四 | 28.60 | 28.36 | 27.96 | 29.97 | 27.88 | -1.41% | 3.62% | 63823 | 18441万 | 49.25 | 106.08 | 45.25 | 59 | 永和股份 | 2024-02-07 三 | 26.89 | 26.90 | 28.36 | 28.59 | 26.78 | 5.43% | 3.33% | 58675 | 16274万 | 49.95 | 107.6 | 45.9 | 60 | 永和股份 | 2024-02-06 二 | 25.59 | 25.94 | 26.90 | 27.19 | 25.25 | 3.70% | 2.15% | 37890 | 10049万 | 47.38 | 102.06 | 43.53 | 61 | 永和股份 | 2024-02-05 一 | 25.20 | 26.02 | 25.94 | 26.41 | 24.30 | -0.31% | 1.89% | 33319 | 8473万 | 45.69 | 98.42 | 41.98 | 62 | 永和股份 | 2024-02-02 五 | 25.60 | 25.80 | 26.02 | 26.41 | 24.92 | 0.85% | 1.90% | 33407 | 8644万 | 45.83 | 98.72 | 42.11 | 63 | 永和股份 | 2024-02-01 四 | 25.24 | 25.20 | 25.80 | 26.89 | 24.90 | 2.38% | 1.86% | 32791 | 8489万 | 45.45 | 97.89 | 41.75 | 64 | 永和股份 | 2024-01-31 三 | 25.37 | 25.88 | 25.20 | 26.00 | 24.59 | -2.63% | 1.32% | 23182 | 5869万 | 44.39 | 95.61 | 40.78 | 65 | 永和股份 | 2024-01-30 二 | 26.20 | 26.43 | 25.88 | 26.88 | 25.77 | -2.08% | 1.06% | 18758 | 4957万 | 45.59 | 98.19 | 41.88 | 66 | 永和股份 | 2024-01-29 一 | 27.28 | 26.43 | 26.43 | 27.28 | 25.90 | 0.00% | 1.09% | 19145 | 5057万 | 46.56 | 100.28 | 42.77 | 67 | 永和股份 | 2024-01-26 五 | 27.16 | 27.16 | 26.43 | 27.60 | 26.37 | -2.69% | 1.75% | 30816 | 8307万 | 46.56 | 100.28 | 42.77 | 68 | 永和股份 | 2024-01-25 四 | 25.97 | 25.72 | 27.16 | 27.27 | 25.75 | 5.60% | 2.13% | 37496 | 10040万 | 47.84 | 103.05 | 43.95 | 69 | 永和股份 | 2024-01-24 三 | 25.26 | 25.27 | 25.72 | 25.88 | 24.78 | 1.78% | 1.21% | 21303 | 5407万 | 45.3 | 97.58 | 41.62 | 70 | 永和股份 | 2024-01-23 二 | 24.80 | 24.80 | 25.27 | 25.66 | 24.21 | 1.90% | 1.16% | 20381 | 5095万 | 44.51 | 95.88 | 40.9 | 71 | 永和股份 | 2024-01-22 一 | 26.18 | 26.18 | 24.80 | 26.20 | 24.50 | -5.27% | 1.54% | 27197 | 6904万 | 43.68 | 94.09 | 40.14 | 72 | 永和股份 | 2024-01-19 五 | 26.59 | 26.80 | 26.18 | 27.03 | 25.88 | -2.31% | 1.40% | 24705 | 6503万 | 46.11 | 99.33 | 42.37 | 73 | 永和股份 | 2024-01-18 四 | 26.06 | 26.38 | 26.80 | 26.85 | 25.78 | 1.59% | 1.87% | 32944 | 8677万 | 47.21 | 101.68 | 43.37 | 74 | 永和股份 | 2024-01-17 三 | 26.09 | 26.18 | 26.38 | 27.30 | 25.72 | 0.76% | 2.15% | 37830 | 10097万 | 46.47 | 100.09 | 42.69 | 75 | 永和股份 | 2024-01-16 二 | 25.37 | 25.57 | 26.18 | 26.21 | 24.88 | 2.39% | 1.68% | 29643 | 7647万 | 46.11 | 99.33 | 42.37 | 76 | 永和股份 | 2024-01-15 一 | 26.05 | 26.42 | 25.57 | 26.26 | 25.50 | -3.22% | 2.16% | 38076 | 9809万 | 45.04 | 97.01 | 41.38 | 77 | 永和股份 | 2024-01-12 五 | 26.49 | 27.07 | 26.42 | 27.49 | 26.37 | -2.40% | 2.56% | 45177 | 12138万 | 46.54 | 100.24 | 42.76 | 78 | 永和股份 | 2024-01-11 四 | 27.07 | 27.35 | 27.07 | 27.38 | 26.04 | -1.02% | 3.46% | 60930 | 16221万 | 47.68 | 102.71 | 43.81 | 79 | 永和股份 | 2024-01-10 三 | 27.10 | 27.51 | 27.35 | 28.30 | 27.10 | -0.58% | 3.01% | 53107 | 14645万 | 48.18 | 103.77 | 44.26 | 80 | 永和股份 | 2024-01-09 二 | 27.79 | 28.26 | 27.51 | 28.00 | 26.82 | -2.65% | 3.91% | 68892 | 18858万 | 48.46 | 104.38 | 44.52 | 81 | 永和股份 | 2024-01-08 一 | 27.17 | 26.71 | 28.26 | 28.35 | 27.00 | 5.80% | 6.01% | 105195 | 29327万 | 49.43 | 107.22 | 45.74 | 82 | 永和股份 | 2024-01-05 五 | 25.20 | 25.46 | 26.71 | 27.70 | 25.19 | 4.91% | 4.91% | 85856 | 23026万 | 46.72 | 101.34 | 43.23 | 83 | 永和股份 | 2024-01-04 四 | 24.77 | 24.68 | 25.46 | 26.18 | 24.71 | 3.16% | 3.12% | 54573 | 13933万 | 44.53 | 96.6 | 41.2 | 84 | 永和股份 | 2024-01-03 三 | 24.60 | 24.70 | 24.68 | 25.30 | 24.43 | -0.08% | 1.18% | 20588 | 5105万 | 43.13 | 93.59 | 39.92 | 85 | 永和股份 | 2024-01-02 二 | 24.99 | 25.01 | 24.70 | 25.21 | 24.67 | -1.24% | 0.86% | 14956 | 3727万 | 43.16 | 93.67 | 39.96 | 86 | 永和股份 | 2023-12-29 五 | 24.52 | 24.57 | 25.01 | 25.17 | 24.41 | 1.79% | 0.90% | 15789 | 3909万 | 43.7 | 94.85 | 40.46 | 87 | 永和股份 | 2023-12-28 四 | 23.98 | 23.98 | 24.57 | 24.68 | 23.75 | 2.46% | 1.29% | 22472 | 5490万 | 42.93 | 93.18 | 39.74 | 88 | 永和股份 | 2023-12-27 三 | 23.82 | 23.82 | 23.98 | 24.18 | 23.64 | 0.67% | 0.77% | 13443 | 3218万 | 41.9 | 90.94 | 38.79 | 89 | 永和股份 | 2023-12-26 二 | 24.10 | 24.10 | 23.82 | 24.35 | 23.75 | -1.16% | 0.80% | 13970 | 3348万 | 41.62 | 90.33 | 38.53 | 90 | 永和股份 | 2023-12-25 一 | 24.21 | 24.40 | 24.10 | 24.56 | 23.95 | -1.23% | 0.80% | 13938 | 3374万 | 42.11 | 91.39 | 38.98 | 91 | 永和股份 | 2023-12-22 五 | 24.50 | 24.53 | 24.40 | 24.78 | 24.09 | -0.53% | 0.77% | 13529 | 3302万 | 42.64 | 92.53 | 39.47 | 92 | 永和股份 | 2023-12-21 四 | 24.43 | 24.40 | 24.53 | 24.59 | 24.00 | 0.53% | 0.86% | 15039 | 3661万 | 42.86 | 93.03 | 39.68 | 93 | 永和股份 | 2023-12-20 三 | 24.83 | 24.73 | 24.40 | 24.99 | 24.40 | -1.33% | 0.60% | 10451 | 2578万 | 42.64 | 92.53 | 39.47 | 94 | 永和股份 | 2023-12-19 二 | 25.12 | 25.12 | 24.73 | 25.20 | 24.54 | -1.55% | 0.84% | 14703 | 3646万 | 43.21 | 93.78 | 40 | 95 | 永和股份 | 2023-12-18 一 | 24.83 | 25.10 | 25.12 | 25.48 | 24.61 | 0.08% | 1.13% | 19825 | 4986万 | 43.9 | 95.26 | 40.63 | 96 | 永和股份 | 2023-12-15 五 | 25.55 | 25.49 | 25.10 | 25.95 | 24.98 | -1.53% | 0.99% | 17282 | 4371万 | 43.86 | 95.19 | 40.6 | 97 | 永和股份 | 2023-12-14 四 | 25.20 | 25.19 | 25.49 | 26.00 | 25.20 | 1.19% | 1.64% | 28603 | 7352万 | 44.54 | 96.67 | 41.23 | 98 | 永和股份 | 2023-12-13 三 | 25.48 | 25.71 | 25.19 | 25.80 | 25.11 | -2.02% | 1.24% | 21661 | 5497万 | 44.02 | 95.53 | 40.75 | 99 | 永和股份 | 2023-12-12 二 | 25.20 | 24.88 | 25.71 | 25.94 | 24.55 | 3.34% | 2.47% | 43095 | 10951万 | 44.93 | 97.5 | 41.59 | 100 | 永和股份 | 2023-12-11 一 | 24.70 | 24.71 | 24.88 | 25.09 | 24.19 | 0.69% | 1.64% | 28593 | 7045万 | 43.48 | 94.35 | 40.25 | 101 | 永和股份 | 2023-12-08 五 | 25.10 | 25.15 | 24.71 | 25.25 | 24.55 | -1.75% | 1.08% | 18945 | 4701万 | 43.18 | 93.71 | 39.97 | 102 | 永和股份 | 2023-12-07 四 | 25.34 | 25.22 | 25.15 | 25.38 | 24.90 | -0.28% | 1.26% | 22099 | 5548万 | 43.95 | 95.38 | 40.68 | 103 | 永和股份 | 2023-12-06 三 | 25.49 | 25.43 | 25.22 | 25.85 | 25.17 | -0.83% | 1.22% | 21260 | 5417万 | 44.07 | 95.64 | 40.8 | 104 | 永和股份 | 2023-12-05 二 | 26.05 | 26.12 | 25.43 | 26.26 | 25.40 | -2.64% | 1.28% | 22453 | 5785万 | 44.44 | 96.44 | 41.14 | 105 | 永和股份 | 2023-12-04 一 | 25.19 | 25.45 | 26.12 | 26.32 | 25.19 | 2.63% | 1.87% | 32591 | 8416万 | 45.64 | 99.06 | 42.25 | 106 | 永和股份 | 2023-12-01 五 | 25.65 | 25.77 | 25.45 | 25.77 | 25.15 | -1.24% | 1.53% | 26661 | 6770万 | 44.47 | 96.51 | 41.17 | 107 | 永和股份 | 2023-11-30 四 | 26.30 | 26.43 | 25.77 | 26.43 | 25.44 | -2.50% | 2.13% | 37302 | 9669万 | 45.03 | 97.73 | 41.69 | 108 | 永和股份 | 2023-11-29 三 | 26.58 | 26.80 | 26.43 | 26.89 | 26.34 | -1.38% | 1.75% | 30499 | 8119万 | 46.18 | 100.23 | 42.75 | 109 | 永和股份 | 2023-11-28 二 | 26.70 | 26.64 | 26.80 | 27.01 | 26.34 | 0.60% | 2.05% | 35825 | 9567万 | 46.83 | 101.63 | 43.35 | 110 | 永和股份 | 2023-11-27 一 | 26.72 | 26.64 | 26.64 | 27.34 | 26.14 | 0.00% | 3.70% | 64599 | 17186万 | 46.55 | 101.03 | 43.09 | 111 | 永和股份 | 2023-11-24 五 | 26.10 | 26.00 | 26.64 | 27.78 | 26.10 | 2.46% | 7.69% | 134391 | 36143万 | 46.55 | 101.03 | 43.09 | 112 | 永和股份 | 2023-11-23 四 | 24.59 | 23.64 | 26.00 | 26.00 | 24.59 | 9.98% | 3.67% | 64123 | 16435万 | 45.43 | 98.6 | 42.06 | 113 | 永和股份 | 2023-11-22 三 | 24.10 | 24.21 | 23.64 | 24.25 | 23.62 | -2.35% | 0.94% | 16349 | 3898万 | 41.31 | 89.65 | 38.24 | 114 | 永和股份 | 2023-11-21 二 | 24.17 | 24.21 | 24.21 | 24.51 | 24.10 | 0.00% | 0.91% | 15826 | 3854万 | 42.3 | 91.81 | 39.16 | 115 | 永和股份 | 2023-11-20 一 | 24.01 | 23.97 | 24.21 | 24.33 | 23.82 | 1.00% | 1.25% | 21916 | 5277万 | 42.3 | 91.81 | 39.16 | 116 | 永和股份 | 2023-11-17 五 | 23.52 | 23.85 | 23.97 | 24.08 | 23.52 | 0.50% | 1.13% | 19695 | 4710万 | 41.89 | 90.9 | 38.77 | 117 | 永和股份 | 2023-11-16 四 | 24.16 | 24.18 | 23.85 | 24.34 | 23.63 | -1.36% | 1.51% | 26430 | 6309万 | 41.68 | 90.45 | 38.58 | 118 | 永和股份 | 2023-11-15 三 | 23.59 | 23.45 | 24.18 | 24.58 | 23.58 | 3.11% | 2.45% | 42764 | 10330万 | 42.25 | 91.7 | 39.11 | 119 | 永和股份 | 2023-11-14 二 | 23.55 | 23.40 | 23.45 | 23.76 | 23.20 | 0.21% | 0.87% | 15239 | 3567万 | 40.98 | 88.93 | 37.93 | 120 | 永和股份 | 2023-11-13 一 | 23.56 | 23.56 | 23.40 | 23.64 | 23.21 | -0.68% | 0.85% | 14803 | 3462万 | 40.89 | 88.74 | 37.85 | 121 | 永和股份 | 2023-11-10 五 | 23.64 | 23.73 | 23.56 | 23.78 | 23.41 | -0.72% | 0.65% | 11328 | 2669万 | 41.17 | 89.35 | 38.11 | 122 | 永和股份 | 2023-11-09 四 | 23.79 | 23.73 | 23.73 | 23.93 | 23.61 | 0.00% | 0.91% | 15927 | 3784万 | 41.47 | 89.99 | 38.39 | 123 | 永和股份 | 2023-11-08 三 | 23.95 | 23.91 | 23.73 | 24.04 | 23.58 | -0.75% | 0.98% | 17164 | 4083万 | 41.47 | 89.99 | 38.39 | 124 | 永和股份 | 2023-11-07 二 | 23.52 | 23.54 | 23.91 | 24.05 | 23.25 | 1.57% | 1.23% | 21515 | 5105万 | 41.78 | 90.67 | 38.68 | 125 | 永和股份 | 2023-11-06 一 | 23.37 | 23.15 | 23.54 | 23.78 | 23.08 | 1.68% | 1.29% | 22498 | 5281万 | 41 | 89.27 | 38.08 | 126 | 永和股份 | 2023-11-03 五 | 22.81 | 22.81 | 23.15 | 23.43 | 22.81 | 1.49% | 1.15% | 20077 | 4658万 | 40.33 | 87.79 | 37.45 | 127 | 永和股份 | 2023-11-02 四 | 23.37 | 23.12 | 22.81 | 23.37 | 22.80 | -1.34% | 0.96% | 16704 | 3832万 | 39.73 | 86.5 | 36.9 | 128 | 永和股份 | 2023-11-01 三 | 23.39 | 23.39 | 23.12 | 23.57 | 22.90 | -1.15% | 1.10% | 19134 | 4420万 | 40.27 | 87.68 | 37.4 | 129 | 永和股份 | 2023-10-31 二 | 23.58 | 23.64 | 23.39 | 23.71 | 23.02 | -1.06% | 1.11% | 19300 | 4500万 | 40.74 | 88.7 | 37.84 | 130 | 永和股份 | 2023-10-30 一 | 23.29 | 23.46 | 23.64 | 23.75 | 23.00 | 0.77% | 1.57% | 27379 | 6425万 | 41.18 | 89.65 | 38.24 | 131 | 永和股份 | 2023-10-27 五 | 22.47 | 22.56 | 23.46 | 23.60 | 22.35 | 3.99% | 1.74% | 30309 | 7036万 | 40.87 | 88.97 | 32.59 | 132 | 永和股份 | 2023-10-26 四 | 22.54 | 22.70 | 22.56 | 22.67 | 21.80 | -0.62% | 1.63% | 28353 | 6296万 | 39.3 | 85.55 | 31.34 | 133 | 永和股份 | 2023-10-25 三 | 23.19 | 22.95 | 22.70 | 23.37 | 22.67 | -1.09% | 1.34% | 23350 | 5366万 | 39.54 | 86.09 | 31.53 | 134 | 永和股份 | 2023-10-24 二 | 22.97 | 22.52 | 22.95 | 23.28 | 22.61 | 1.91% | 1.37% | 23876 | 5484万 | 39.98 | 87.03 | 31.88 | 135 | 永和股份 | 2023-10-23 一 | 23.30 | 23.22 | 22.52 | 23.30 | 22.30 | -3.01% | 1.37% | 23783 | 5411万 | 39.23 | 85.4 | 31.28 | 136 | 永和股份 | 2023-10-20 五 | 23.56 | 23.44 | 23.22 | 23.72 | 23.20 | -0.94% | 1.10% | 19230 | 4493万 | 40.45 | 88.06 | 32.25 | 137 | 永和股份 | 2023-10-19 四 | 23.74 | 23.72 | 23.44 | 24.05 | 23.38 | -1.18% | 1.34% | 23412 | 5538万 | 40.83 | 88.89 | 32.56 | 138 | 永和股份 | 2023-10-18 三 | 24.32 | 24.35 | 23.72 | 24.32 | 23.30 | -2.59% | 2.08% | 36238 | 8567万 | 41.32 | 89.95 | 32.95 | 139 | 永和股份 | 2023-10-17 二 | 25.09 | 25.09 | 24.35 | 25.09 | 24.06 | -2.95% | 3.31% | 57742 | 14099万 | 42.42 | 92.34 | 33.82 | 140 | 永和股份 | 2023-10-16 一 | 27.98 | 27.88 | 25.09 | 28.08 | 25.09 | -10.01% | 4.10% | 71426 | 18182万 | 43.7 | 95.15 | 34.85 | 141 | 永和股份 | 2023-10-13 五 | 28.18 | 28.43 | 27.88 | 28.34 | 27.66 | -1.93% | 1.19% | 20695 | 5772万 | 48.56 | 105.73 | 38.73 | 142 | 永和股份 | 2023-10-12 四 | 27.53 | 27.33 | 28.43 | 28.63 | 27.44 | 4.02% | 1.92% | 33410 | 9397万 | 49.52 | 107.82 | 39.49 | 143 | 永和股份 | 2023-10-11 三 | 28.14 | 28.16 | 27.33 | 28.37 | 27.20 | -2.95% | 1.47% | 25640 | 7099万 | 47.61 | 103.64 | 37.96 | 144 | 永和股份 | 2023-10-10 二 | 28.30 | 28.43 | 28.16 | 28.68 | 28.00 | -0.95% | 1.48% | 25729 | 7275万 | 49.05 | 106.79 | 39.11 | 145 | 永和股份 | 2023-10-09 一 | 27.70 | 27.08 | 28.43 | 28.78 | 27.41 | 4.99% | 2.80% | 48754 | 13784万 | 49.52 | 107.82 | 39.49 | 146 | 永和股份 | 2023-09-28 四 | 26.98 | 26.94 | 27.08 | 27.37 | 26.82 | 0.52% | 0.94% | 16323 | 4419万 | 47.14 | 102.67 | 37.61 | 147 | 永和股份 | 2023-09-27 三 | 26.74 | 26.68 | 26.94 | 27.29 | 26.62 | 0.97% | 0.97% | 16829 | 4538万 | 46.9 | 102.14 | 37.41 | 148 | 永和股份 | 2023-09-26 二 | 26.49 | 26.72 | 26.68 | 26.86 | 26.46 | -0.15% | 0.95% | 16491 | 4394万 | 46.45 | 101.15 | 37.05 | 149 | 永和股份 | 2023-09-25 一 | 26.89 | 26.83 | 26.72 | 27.20 | 26.46 | -0.41% | 0.94% | 16447 | 4405万 | 46.52 | 101.3 | 37.11 | 150 | 永和股份 | 2023-09-22 五 | 26.76 | 26.79 | 26.83 | 27.08 | 26.50 | 0.15% | 1.69% | 29421 | 7881万 | 46.71 | 101.72 | 37.26 | 151 | 永和股份 | 2023-09-21 四 | 27.46 | 27.43 | 26.79 | 27.48 | 26.78 | -2.33% | 0.94% | 16435 | 4440万 | 46.64 | 101.57 | 37.2 | 152 | 永和股份 | 2023-09-20 三 | 27.27 | 27.37 | 27.43 | 27.90 | 27.26 | 0.22% | 1.07% | 18661 | 5141万 | 47.75 | 104 | 38.09 | 153 | 永和股份 | 2023-09-19 二 | 27.68 | 27.55 | 27.37 | 28.08 | 27.24 | -0.65% | 0.83% | 14534 | 4006万 | 47.65 | 103.77 | 38.01 | 154 | 永和股份 | 2023-09-18 一 | 27.48 | 27.34 | 27.55 | 27.74 | 27.00 | 0.77% | 0.74% | 12798 | 3516万 | 47.96 | 104.45 | 38.26 | 155 | 永和股份 | 2023-09-15 五 | 27.86 | 27.92 | 27.34 | 27.99 | 27.01 | -2.08% | 1.85% | 32184 | 8807万 | 47.6 | 103.65 | 37.97 | 156 | 永和股份 | 2023-09-14 四 | 28.41 | 28.41 | 27.92 | 28.55 | 27.60 | -1.72% | 1.12% | 19539 | 5465万 | 48.61 | 105.85 | 38.77 | 157 | 永和股份 | 2023-09-13 三 | 29.07 | 29.05 | 28.41 | 29.30 | 28.00 | -2.20% | 1.42% | 24647 | 7016万 | 49.46 | 107.71 | 39.45 | 158 | 永和股份 | 2023-09-12 二 | 28.82 | 28.61 | 29.05 | 29.16 | 28.40 | 1.54% | 0.90% | 15651 | 4522万 | 50.57 | 110.14 | 40.34 | 159 | 永和股份 | 2023-09-11 一 | 28.69 | 28.69 | 28.61 | 29.17 | 28.32 | -0.28% | 0.99% | 17283 | 4963万 | 49.81 | 108.47 | 39.73 | 160 | 永和股份 | 2023-09-08 五 | 28.56 | 28.82 | 28.69 | 29.39 | 28.55 | -0.45% | 0.77% | 13400 | 3863万 | 49.95 | 108.77 | 39.84 | 161 | 永和股份 | 2023-09-07 四 | 28.88 | 28.94 | 28.82 | 29.11 | 28.39 | -0.41% | 1.03% | 17912 | 5145万 | 50.17 | 109.27 | 40.02 | 162 | 永和股份 | 2023-09-06 三 | 29.12 | 29.12 | 28.94 | 29.21 | 28.70 | -0.62% | 0.82% | 14200 | 4111万 | 50.38 | 109.72 | 40.19 | 163 | 永和股份 | 2023-09-05 二 | 29.36 | 29.42 | 29.12 | 29.57 | 28.80 | -1.02% | 1.01% | 17636 | 5134万 | 50.7 | 110.4 | 40.44 | 164 | 永和股份 | 2023-09-04 一 | 29.12 | 29.13 | 29.42 | 29.98 | 29.00 | 1.00% | 1.30% | 22639 | 6691万 | 51.22 | 111.54 | 40.85 | 165 | 永和股份 | 2023-09-01 五 | 29.58 | 29.70 | 29.13 | 29.95 | 28.98 | -1.92% | 1.06% | 18433 | 5383万 | 50.71 | 110.44 | 40.45 | 166 | 永和股份 | 2023-08-31 四 | 28.89 | 29.08 | 29.70 | 30.30 | 28.70 | 2.13% | 1.73% | 30076 | 8926万 | 51.71 | 112.6 | 41.24 | 167 | 永和股份 | 2023-08-30 三 | 28.81 | 28.80 | 29.08 | 29.29 | 28.50 | 0.97% | 1.07% | 18565 | 5371万 | 50.63 | 110.25 | 40.38 | 168 | 永和股份 | 2023-08-29 二 | 27.91 | 27.91 | 28.80 | 29.10 | 27.60 | 3.19% | 1.39% | 24259 | 6921万 | 50.14 | 109.19 | 39.99 | 169 | 永和股份 | 2023-08-28 一 | 29.50 | 28.26 | 27.91 | 29.88 | 27.70 | -1.24% | 1.61% | 27970 | 7971万 | 48.59 | 105.82 | 38.76 | 170 | 永和股份 | 2023-08-25 五 | 28.13 | 28.03 | 28.26 | 28.67 | 27.70 | 0.82% | 1.64% | 28468 | 8067万 | 49.2 | 107.14 | 39.24 | 171 | 永和股份 | 2023-08-23 三 | 28.78 | 28.55 | 28.04 | 28.78 | 28.00 | -1.79% | 1.11% | 19361 | 5485万 | 48.82 | 106.31 | 38.94 | 172 | 永和股份 | 2023-08-22 二 | 28.84 | 29.15 | 28.55 | 29.29 | 27.90 | -2.06% | 2.57% | 44779 | 12739万 | 49.7 | 108.24 | 39.65 |
|
行情刷新 | 流通股东
|