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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.43 | 8.44 | 7.81 | 8.07 | -3.12% | 2.49 | 4.81% |
| 2025-08-19 | 8.73 | 9.20 | 8.33 | 8.33 | -2.69% | 3.57 | 6.37% |
| 2025-08-18 | 8.02 | 8.85 | 7.98 | 8.56 | +6.87% | 2.67 | 4.93% |
| 2025-08-15 | 7.80 | 8.07 | 7.72 | 8.01 | +2.56% | 1.44 | 2.84% |
| 2025-08-14 | 7.86 | 8.05 | 7.79 | 7.81 | -0.51% | 1.22 | 2.42% |
| 2025-08-13 | 7.61 | 7.87 | 7.56 | 7.85 | +3.15% | 1.30 | 2.61% |
| 2025-08-12 | 7.81 | 7.84 | 7.47 | 7.61 | -2.56% | 1.02 | 2.09% |
| 2025-08-11 | 7.67 | 7.83 | 7.65 | 7.81 | +2.09% | 0.80 | 1.61% |
| 2025-08-08 | 7.80 | 7.80 | 7.53 | 7.65 | -1.80% | 1.05 | 2.15% |
| 2025-08-07 | 7.93 | 8.08 | 7.70 | 7.79 | -2.26% | 1.16 | 2.31% |
| 2025-08-06 | 8.04 | 8.15 | 7.93 | 7.97 | -0.25% | 1.13 | 2.20% |
| 2025-08-05 | 8.05 | 8.11 | 7.86 | 7.99 | -0.50% | 0.98 | 1.93% |
| 2025-08-04 | 7.85 | 8.03 | 7.63 | 8.03 | +2.16% | 1.53 | 3.04% |
| 2025-08-01 | 8.00 | 8.11 | 7.84 | 7.86 | -2.12% | 1.45 | 2.84% |
| 2025-07-31 | 8.09 | 8.29 | 7.97 | 8.03 | -0.12% | 1.90 | 3.65% |
| 2025-07-30 | 8.01 | 8.24 | 7.87 | 8.04 | 0.00% | 1.89 | 3.66% |
| 2025-07-29 | 7.88 | 8.14 | 7.72 | 8.04 | +2.68% | 2.02 | 3.96% |
| 2025-07-28 | 7.98 | 8.08 | 7.72 | 7.83 | -1.39% | 1.63 | 3.25% |
| 2025-07-25 | 8.06 | 8.12 | 7.81 | 7.94 | -1.98% | 2.08 | 4.09% |
| 2025-07-24 | 8.11 | 8.68 | 7.91 | 8.10 | +0.37% | 3.50 | 6.65% |