和元生物 sh.688238
6.18
-1.90%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.29 | 6.34 | 6.12 | 6.18 | -1.90% | 0.57 | 1.43% |
| 2026-05-22 | 6.25 | 6.35 | 6.16 | 6.30 | +0.80% | 0.48 | 1.19% |
| 2026-05-21 | 6.40 | 6.50 | 6.23 | 6.25 | -2.19% | 0.66 | 1.60% |
| 2026-05-20 | 6.40 | 6.51 | 6.32 | 6.39 | -0.93% | 0.46 | 1.13% |
| 2026-05-19 | 6.34 | 6.52 | 6.26 | 6.45 | +1.74% | 0.54 | 1.31% |
| 2026-05-18 | 6.26 | 6.44 | 6.19 | 6.34 | +0.32% | 0.45 | 1.10% |
| 2026-05-15 | 6.36 | 6.45 | 6.27 | 6.32 | -1.10% | 0.55 | 1.36% |
| 2026-05-14 | 6.54 | 6.63 | 6.38 | 6.39 | -2.44% | 0.60 | 1.46% |
| 2026-05-13 | 6.64 | 6.66 | 6.45 | 6.55 | -0.76% | 0.50 | 1.19% |
| 2026-05-12 | 6.81 | 6.81 | 6.57 | 6.60 | -2.80% | 0.89 | 2.07% |
| 2026-05-11 | 6.66 | 6.84 | 6.48 | 6.79 | +2.11% | 1.18 | 2.78% |
| 2026-05-08 | 6.69 | 6.69 | 6.58 | 6.65 | -0.75% | 0.63 | 1.47% |
| 2026-05-07 | 6.68 | 6.76 | 6.65 | 6.70 | +0.30% | 0.45 | 1.04% |
| 2026-05-06 | 6.79 | 6.91 | 6.65 | 6.68 | -1.62% | 0.84 | 1.93% |
| 2026-04-30 | 6.84 | 6.86 | 6.73 | 6.79 | -0.59% | 0.40 | 0.92% |
| 2026-04-29 | 6.67 | 6.88 | 6.66 | 6.83 | +1.79% | 0.45 | 1.04% |
| 2026-04-28 | 6.83 | 6.89 | 6.66 | 6.71 | -2.89% | 0.65 | 1.50% |
| 2026-04-27 | 6.66 | 6.93 | 6.58 | 6.91 | +3.75% | 0.61 | 1.40% |
| 2026-04-24 | 6.62 | 6.73 | 6.58 | 6.66 | 0.00% | 0.50 | 1.17% |
| 2026-04-23 | 6.90 | 6.92 | 6.64 | 6.66 | -3.20% | 0.57 | 1.33% |