永和股份(605020)股票信息
| 股票代码 | 605020 |
| 股票名称 | 永和股份 |
| 最新价/元 | 17.48 |
| 涨跌额/元 | -1.13 |
| 涨跌幅/% | -6.07 |
| 买入/元 | 17.48 |
| 卖出/元 | 17.49 |
| 昨收/元 | 18.61 |
| 今开/元 | 18.42 |
| 最高/元 | 18.60 |
| 最低/元 | 17.29 |
| 成交量/手 | 47051.16 |
| 成交额/万 | 8444.77 |
| 股净值/元 | 35.67 |
| 市净率 | 2.61 |
| 总市值/万 | 664762.71 |
| 流通值/万 | 660902.67 |
| 换手率/% | 1.24 |
| 入市日期 | 2021-07-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
永和股份(605020)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 18.42 | 17.48 | -1.13 | -6.07 | 47051.16 | 8444.77 | 1.24 |
| 2024-10-10 | 18.53 | 18.61 | 0.07 | 0.38 | 46281.16 | 8651.37 | 1.22 |
| 2024-10-09 | 19.75 | 18.54 | -1.61 | -7.99 | 80323.64 | 15294.20 | 2.12 |
| 2024-10-08 | 20.76 | 20.15 | 1.28 | 6.78 | 105359.06 | 21133.55 | 2.79 |
| 2024-09-30 | 17.90 | 18.87 | 1.57 | 9.08 | 104565.02 | 19226.43 | 2.77 |
| 2024-09-27 | 16.75 | 17.30 | 0.80 | 4.85 | 37378.60 | 6314.39 | 0.99 |
| 2024-09-26 | 15.61 | 16.50 | 1.06 | 6.87 | 72415.79 | 11557.13 | 1.92 |
| 2024-09-25 | 15.70 | 15.44 | 0.01 | 0.07 | 46987.60 | 7377.16 | 1.24 |
| 2024-09-24 | 14.90 | 15.43 | 0.61 | 4.12 | 45320.26 | 6885.02 | 1.20 |
| 2024-09-23 | 14.98 | 14.82 | -0.23 | -1.53 | 22366.76 | 3349.47 | 0.59 |
| 2024-09-20 | 14.90 | 15.05 | 0.13 | 0.87 | 27912.40 | 4163.25 | 0.74 |
| 2024-09-19 | 14.80 | 14.92 | 0.27 | 1.84 | 35533.80 | 5264.79 | 0.94 |
| 2024-09-18 | 14.58 | 14.65 | 0.09 | 0.62 | 18039.20 | 2637.00 | 0.48 |
| 2024-09-13 | 14.93 | 14.56 | -0.49 | -3.26 | 21970.20 | 3248.44 | 0.58 |
| 2024-09-12 | 14.97 | 15.05 | -0.09 | -0.59 | 19430.00 | 2939.67 | 0.51 |
| 2024-09-11 | 14.71 | 15.14 | 0.38 | 2.58 | 34378.60 | 5166.91 | 0.91 |
| 2024-09-10 | 14.83 | 14.76 | 0.00 | 0.00 | 24089.00 | 3529.94 | 0.64 |
| 2024-09-09 | 14.91 | 14.76 | -0.13 | -0.87 | 24668.80 | 3637.58 | 0.65 |
| 2024-09-06 | 15.05 | 14.89 | -0.26 | -1.72 | 20369.80 | 3041.14 | 0.54 |
| 2024-09-05 | 15.22 | 15.15 | -0.10 | -0.66 | 26349.60 | 3991.84 | 0.70 |
| 2024-09-04 | 15.35 | 15.25 | -0.18 | -1.17 | 29996.00 | 4593.39 | 0.79 |
| 2024-09-03 | 14.85 | 15.43 | 0.58 | 3.91 | 60301.60 | 9220.86 | 1.59 |
| 2024-09-02 | 15.51 | 14.85 | -0.63 | -4.07 | 53784.00 | 8103.59 | 1.42 |
| 2024-08-30 | 15.35 | 15.48 | 0.11 | 0.72 | 51878.81 | 8054.45 | 1.37 |
| 2024-08-29 | 15.29 | 15.37 | 0.11 | 0.72 | 31945.05 | 4882.25 | 0.84 |
| 2024-08-28 | 15.15 | 15.26 | 0.08 | 0.53 | 29457.60 | 4496.81 | 0.78 |
| 2024-08-27 | 15.17 | 15.18 | 0.01 | 0.07 | 21847.00 | 3308.50 | 0.58 |
| 2024-08-26 | 15.11 | 15.17 | 0.09 | 0.60 | 22785.29 | 3454.15 | 0.60 |
| 2024-08-23 | 15.00 | 15.08 | 0.05 | 0.33 | 17314.39 | 2623.33 | 0.46 |
| 2024-08-22 | 15.40 | 15.03 | -0.33 | -2.15 | 23513.11 | 3555.67 | 0.62 |
| 2024-08-21 | 15.28 | 15.36 | 0.05 | 0.33 | 17342.40 | 2664.69 | 0.46 |
| 2024-08-20 | 15.58 | 15.31 | -0.33 | -2.11 | 21040.09 | 3240.95 | 0.56 |
| 2024-08-19 | 15.75 | 15.64 | -0.11 | -0.70 | 24254.20 | 3823.24 | 0.64 |
| 2024-08-16 | 16.19 | 15.75 | -0.43 | -2.66 | 23369.80 | 3718.89 | 0.62 |
| 2024-08-15 | 16.00 | 16.18 | 0.18 | 1.13 | 26650.40 | 4333.69 | 0.70 |
| 2024-08-14 | 16.19 | 16.00 | -0.28 | -1.72 | 19653.00 | 3164.45 | 0.52 |
| 2024-08-13 | 16.68 | 16.28 | -0.38 | -2.28 | 30303.60 | 4918.46 | 0.80 |
| 2024-08-12 | 16.61 | 16.66 | 0.05 | 0.30 | 11555.20 | 1920.80 | 0.31 |
| 2024-08-09 | 16.95 | 16.61 | -0.38 | -2.24 | 18482.60 | 3111.96 | 0.49 |
| 2024-08-08 | 16.95 | 16.99 | 0.04 | 0.24 | 19335.00 | 3256.14 | 0.51 |
| 2024-08-07 | 17.04 | 16.95 | -0.09 | -0.53 | 16563.09 | 2799.50 | 0.44 |
| 2024-08-06 | 17.06 | 17.04 | 0.17 | 1.01 | 19853.80 | 3386.10 | 0.53 |
| 2024-08-05 | 17.15 | 16.87 | -0.29 | -1.69 | 24146.80 | 4158.11 | 0.64 |
| 2024-08-02 | 17.34 | 17.16 | -0.24 | -1.38 | 16411.80 | 2858.86 | 0.43 |
| 2024-08-01 | 17.74 | 17.40 | -0.38 | -2.14 | 21576.60 | 3794.85 | 0.57 |
| 2024-07-31 | 16.84 | 17.78 | 0.94 | 5.58 | 34228.91 | 5966.15 | 0.91 |
| 2024-07-30 | 17.04 | 16.84 | -0.13 | -0.77 | 16669.40 | 2805.72 | 0.44 |
| 2024-07-29 | 17.29 | 16.97 | -0.29 | -1.68 | 12899.80 | 2195.59 | 0.34 |
| 2024-07-26 | 17.02 | 17.26 | 0.22 | 1.29 | 14936.60 | 2584.73 | 0.40 |
| 2024-07-25 | 16.80 | 17.04 | 0.23 | 1.37 | 14264.75 | 2423.63 | 0.38 |
| 2024-07-24 | 17.29 | 16.81 | -0.47 | -2.72 | 20254.80 | 3435.74 | 0.54 |
| 2024-07-23 | 17.75 | 17.28 | -0.56 | -3.14 | 16502.40 | 2889.83 | 0.44 |
| 2024-07-22 | 18.08 | 17.84 | -0.23 | -1.27 | 18890.46 | 3393.42 | 0.50 |
| 2024-07-19 | 18.17 | 18.07 | -0.03 | -0.17 | 14816.00 | 2672.31 | 0.39 |
| 2024-07-18 | 17.96 | 18.10 | 0.27 | 1.51 | 28623.40 | 5148.32 | 0.76 |
| 2024-07-17 | 18.00 | 17.83 | -0.06 | -0.34 | 14335.80 | 2556.61 | 0.38 |
| 2024-07-16 | 17.88 | 17.89 | -0.03 | -0.17 | 19873.42 | 3563.52 | 0.53 |
| 2024-07-15 | 18.24 | 18.07 | -0.19 | -1.04 | 17609.60 | 3191.21 | 0.47 |
| 2024-07-12 | 18.44 | 18.26 | -0.23 | -1.24 | 18289.73 | 3351.27 | 0.48 |
| 2024-07-11 | 18.07 | 18.49 | 0.72 | 4.05 | 33049.00 | 6094.94 | 0.87 |
| 2024-07-10 | 17.64 | 17.77 | 0.08 | 0.45 | 26099.95 | 4656.74 | 0.69 |
| 2024-07-09 | 17.35 | 17.69 | 0.23 | 1.32 | 30703.35 | 5344.21 | 0.81 |
| 2024-07-08 | 17.80 | 17.46 | -0.40 | -2.24 | 28751.80 | 5041.59 | 1.62 |
| 2024-07-05 | 17.65 | 17.86 | 0.21 | 1.19 | 25793.20 | 4535.43 | 1.46 |
| 2024-07-04 | 18.21 | 17.65 | -0.48 | -2.65 | 34842.00 | 6212.92 | 1.97 |
| 2024-07-03 | 18.63 | 18.13 | -0.57 | -3.05 | 32011.20 | 5877.99 | 1.81 |
| 2024-07-02 | 19.42 | 18.70 | -0.68 | -3.51 | 32339.97 | 6116.48 | 1.83 |
| 2024-07-01 | 19.34 | 19.38 | 0.20 | 1.04 | 20231.40 | 3902.36 | 1.14 |
| 2024-06-28 | 19.02 | 19.18 | 0.05 | 0.26 | 19758.40 | 3816.07 | 1.12 |
| 2024-06-27 | 19.41 | 19.13 | -0.46 | -2.35 | 30806.40 | 5915.24 | 1.74 |
| 2024-06-26 | 19.29 | 19.59 | 0.10 | 0.51 | 37126.46 | 7155.45 | 2.10 |
| 2024-06-25 | 19.09 | 19.49 | 0.60 | 3.18 | 47819.73 | 9395.05 | 2.70 |
| 2024-06-24 | 19.62 | 18.89 | -0.95 | -4.79 | 44314.00 | 8485.49 | 2.50 |
| 2024-06-21 | 19.80 | 19.84 | -0.08 | -0.40 | 22923.10 | 4586.84 | 1.29 |
| 2024-06-20 | 20.42 | 19.92 | -0.50 | -2.45 | 26788.60 | 5415.49 | 1.51 |
| 2024-06-19 | 21.19 | 20.42 | -0.80 | -3.77 | 40690.57 | 8390.76 | 2.30 |
| 2024-06-18 | 21.38 | 21.22 | -0.16 | -0.75 | 27952.66 | 5909.21 | 1.58 |
| 2024-06-17 | 21.30 | 21.38 | 0.03 | 0.14 | 22610.69 | 4811.50 | 1.28 |
| 2024-06-14 | 22.05 | 21.35 | -0.68 | -3.09 | 41333.20 | 8829.68 | 2.33 |
| 2024-06-13 | 22.20 | 22.03 | -0.31 | -1.39 | 21689.40 | 4800.15 | 1.23 |
| 2024-06-12 | 22.67 | 22.34 | -0.50 | -2.19 | 24695.40 | 5557.14 | 1.39 |
| 2024-06-11 | 22.49 | 22.84 | 0.26 | 1.15 | 16696.15 | 3744.79 | 0.94 |
| 2024-06-07 | 23.07 | 22.58 | -0.25 | -1.10 | 19711.90 | 4466.46 | 1.11 |
| 2024-06-06 | 23.21 | 22.83 | -0.25 | -1.08 | 22987.20 | 5269.73 | 1.30 |
| 2024-06-05 | 23.20 | 23.08 | -0.46 | -1.95 | 17615.40 | 4093.90 | 0.99 |
| 2024-06-04 | 23.21 | 23.54 | 0.19 | 0.81 | 25205.27 | 5880.46 | 1.42 |
| 2024-06-03 | 23.99 | 23.35 | -0.60 | -2.51 | 22068.87 | 5184.94 | 1.25 |
| 2024-05-31 | 23.45 | 23.95 | 0.41 | 1.74 | 27872.51 | 6639.50 | 1.57 |
| 2024-05-30 | 23.78 | 23.54 | -0.23 | -0.97 | 27560.42 | 6560.82 | 1.56 |
| 2024-05-29 | 23.24 | 23.77 | 0.74 | 3.21 | 33778.12 | 7962.37 | 1.91 |
| 2024-05-28 | 23.23 | 23.03 | -0.23 | -0.99 | 19276.60 | 4459.25 | 1.09 |
| 2024-05-27 | 23.61 | 23.26 | -0.33 | -1.40 | 36440.77 | 8434.59 | 2.06 |
| 2024-05-24 | 24.26 | 23.59 | -0.55 | -2.28 | 29068.69 | 6940.10 | 1.64 |
| 2024-05-23 | 24.80 | 24.14 | -0.73 | -2.94 | 40084.41 | 9741.85 | 2.26 |
| 2024-05-22 | 24.93 | 24.87 | -0.28 | -1.11 | 28504.79 | 7110.68 | 1.61 |
| 2024-05-21 | 25.41 | 25.15 | -0.37 | -1.45 | 32901.69 | 8257.60 | 1.86 |
| 2024-05-20 | 25.20 | 25.52 | 0.34 | 1.35 | 53707.01 | 13644.76 | 3.03 |
| 2024-05-17 | 24.77 | 25.18 | 0.41 | 1.66 | 38126.93 | 9563.75 | 2.15 |
| 2024-05-16 | 24.95 | 24.77 | -0.23 | -0.92 | 38861.74 | 9638.32 | 2.20 |
| 2024-05-15 | 25.32 | 25.00 | -0.29 | -1.15 | 41642.00 | 10503.38 | 2.35 |
日K线
周K线
月K线
