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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.00 | 6.02 | 5.91 | 5.99 | 0.00% | 0.50 | 1.31% |
| 2025-06-24 | 5.96 | 6.05 | 5.93 | 5.99 | +0.84% | 0.52 | 1.35% |
| 2025-06-23 | 5.83 | 5.96 | 5.77 | 5.94 | +1.54% | 0.45 | 1.18% |
| 2025-06-20 | 5.86 | 5.97 | 5.84 | 5.85 | -0.34% | 0.35 | 0.93% |
| 2025-06-19 | 5.88 | 6.01 | 5.83 | 5.87 | -0.17% | 0.67 | 1.76% |
| 2025-06-18 | 5.96 | 5.99 | 5.85 | 5.88 | -1.51% | 0.51 | 1.34% |
| 2025-06-17 | 6.06 | 6.20 | 5.92 | 5.97 | -1.32% | 0.82 | 2.11% |
| 2025-06-16 | 6.04 | 6.15 | 6.01 | 6.05 | +0.33% | 0.59 | 1.53% |
| 2025-06-13 | 6.20 | 6.38 | 6.02 | 6.03 | -3.05% | 1.24 | 3.15% |
| 2025-06-12 | 6.28 | 6.28 | 6.15 | 6.22 | -0.80% | 0.65 | 1.65% |
| 2025-06-11 | 6.48 | 6.52 | 6.24 | 6.27 | -1.57% | 0.95 | 2.34% |
| 2025-06-10 | 6.49 | 6.55 | 6.28 | 6.37 | -1.39% | 1.08 | 2.63% |
| 2025-06-09 | 6.25 | 6.59 | 6.23 | 6.46 | +3.86% | 1.20 | 2.89% |
| 2025-06-06 | 6.33 | 6.34 | 6.18 | 6.22 | -1.43% | 0.58 | 1.46% |
| 2025-06-05 | 6.35 | 6.40 | 6.21 | 6.31 | -0.79% | 0.74 | 1.84% |
| 2025-06-04 | 6.45 | 6.45 | 6.30 | 6.36 | 0.00% | 0.83 | 2.04% |
| 2025-06-03 | 6.09 | 6.37 | 6.09 | 6.36 | +3.41% | 1.00 | 2.47% |
| 2025-05-30 | 6.16 | 6.34 | 6.14 | 6.15 | -1.13% | 0.96 | 2.41% |
| 2025-05-29 | 5.95 | 6.31 | 5.92 | 6.22 | +4.01% | 0.94 | 2.38% |
| 2025-05-28 | 6.24 | 6.24 | 5.87 | 5.98 | -3.39% | 0.92 | 2.40% |