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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.48 | 8.32 | 7.36 | 8.07 | +8.61% | 3.44 | 6.84% |
| 2025-07-22 | 7.47 | 7.64 | 7.40 | 7.43 | -1.20% | 1.29 | 2.67% |
| 2025-07-21 | 7.35 | 7.68 | 7.29 | 7.52 | +3.01% | 1.71 | 3.56% |
| 2025-07-18 | 7.35 | 7.35 | 7.10 | 7.30 | +0.27% | 1.21 | 2.62% |
| 2025-07-17 | 7.09 | 7.28 | 7.06 | 7.28 | +2.54% | 1.35 | 2.91% |
| 2025-07-16 | 7.04 | 7.12 | 6.93 | 7.10 | +0.71% | 0.90 | 2.00% |
| 2025-07-15 | 7.23 | 7.26 | 6.87 | 7.05 | -3.29% | 1.84 | 4.09% |
| 2025-07-14 | 7.22 | 7.33 | 7.12 | 7.29 | +1.53% | 1.35 | 2.91% |
| 2025-07-11 | 7.13 | 7.26 | 6.97 | 7.18 | +0.56% | 1.76 | 3.86% |
| 2025-07-10 | 6.84 | 7.68 | 6.78 | 7.14 | +4.39% | 2.78 | 6.00% |
| 2025-07-09 | 6.70 | 6.94 | 6.61 | 6.84 | +1.63% | 1.44 | 3.31% |
| 2025-07-08 | 6.46 | 6.99 | 6.38 | 6.73 | +4.67% | 1.87 | 4.32% |
| 2025-07-07 | 6.47 | 6.56 | 6.39 | 6.43 | -0.46% | 0.82 | 1.97% |
| 2025-07-04 | 6.43 | 6.53 | 6.32 | 6.46 | +0.31% | 1.07 | 2.59% |
| 2025-07-03 | 6.24 | 6.50 | 6.19 | 6.44 | +3.54% | 1.40 | 3.42% |
| 2025-07-02 | 6.27 | 6.43 | 6.20 | 6.22 | -0.64% | 0.86 | 2.14% |
| 2025-07-01 | 6.21 | 6.28 | 6.10 | 6.26 | +0.97% | 1.05 | 2.65% |
| 2025-06-30 | 5.96 | 6.22 | 5.92 | 6.20 | +4.55% | 1.11 | 2.86% |
| 2025-06-27 | 5.87 | 6.02 | 5.87 | 5.93 | +0.85% | 0.55 | 1.43% |
| 2025-06-26 | 6.00 | 6.00 | 5.87 | 5.88 | -1.84% | 0.59 | 1.56% |