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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.12 | 6.31 | 6.02 | 6.19 | +0.98% | 0.94 | 2.38% |
| 2025-05-26 | 5.91 | 6.14 | 5.86 | 6.13 | +3.72% | 0.91 | 2.36% |
| 2025-05-23 | 6.02 | 6.20 | 5.90 | 5.91 | -1.99% | 1.20 | 3.08% |
| 2025-05-22 | 5.83 | 6.12 | 5.78 | 6.03 | +2.55% | 0.98 | 2.56% |
| 2025-05-21 | 5.80 | 5.99 | 5.76 | 5.88 | +1.20% | 0.68 | 1.82% |
| 2025-05-20 | 5.72 | 5.88 | 5.72 | 5.81 | +1.75% | 0.67 | 1.80% |
| 2025-05-19 | 5.80 | 5.82 | 5.66 | 5.71 | -1.55% | 0.43 | 1.18% |
| 2025-05-16 | 5.65 | 5.80 | 5.63 | 5.80 | +2.65% | 0.50 | 1.36% |
| 2025-05-15 | 5.75 | 5.87 | 5.60 | 5.65 | -2.08% | 0.68 | 1.85% |
| 2025-05-14 | 5.73 | 5.88 | 5.67 | 5.77 | 0.00% | 0.66 | 1.78% |
| 2025-05-13 | 5.74 | 5.79 | 5.67 | 5.77 | +1.23% | 0.46 | 1.26% |
| 2025-05-12 | 5.63 | 5.70 | 5.54 | 5.70 | +2.15% | 0.45 | 1.26% |
| 2025-05-09 | 5.78 | 5.80 | 5.56 | 5.58 | -3.96% | 0.65 | 1.80% |
| 2025-05-08 | 5.77 | 5.87 | 5.73 | 5.81 | +0.69% | 0.42 | 1.11% |
| 2025-05-07 | 5.96 | 5.98 | 5.70 | 5.77 | -1.87% | 0.58 | 1.56% |
| 2025-05-06 | 5.71 | 5.92 | 5.67 | 5.88 | +3.70% | 0.54 | 1.45% |