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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.85 | 6.92 | 6.78 | 6.88 | 0.00% | 0.49 | 1.12% |
| 2026-04-21 | 7.12 | 7.18 | 6.81 | 6.88 | -3.78% | 0.94 | 2.13% |
| 2026-04-20 | 6.99 | 7.22 | 6.96 | 7.15 | +2.14% | 0.68 | 1.48% |
| 2026-04-17 | 7.13 | 7.19 | 6.95 | 7.00 | -2.37% | 0.65 | 1.45% |
| 2026-04-16 | 7.22 | 7.24 | 7.11 | 7.17 | -0.42% | 0.47 | 1.03% |
| 2026-04-15 | 7.33 | 7.39 | 7.15 | 7.20 | -0.83% | 0.81 | 1.75% |
| 2026-04-14 | 7.30 | 7.32 | 7.11 | 7.26 | +0.55% | 0.55 | 1.19% |
| 2026-04-13 | 7.15 | 7.25 | 7.11 | 7.22 | +1.12% | 0.50 | 1.08% |
| 2026-04-10 | 7.08 | 7.29 | 7.06 | 7.14 | +0.85% | 0.72 | 1.57% |
| 2026-04-09 | 7.26 | 7.36 | 6.99 | 7.08 | -2.34% | 0.76 | 1.65% |
| 2026-04-08 | 7.15 | 7.31 | 7.13 | 7.25 | +3.57% | 0.66 | 1.42% |
| 2026-04-07 | 7.02 | 7.17 | 6.85 | 7.00 | 0.00% | 0.68 | 1.50% |
| 2026-04-03 | 7.12 | 7.29 | 6.99 | 7.00 | -2.51% | 0.81 | 1.80% |
| 2026-04-02 | 7.18 | 7.31 | 7.07 | 7.18 | -0.69% | 1.09 | 2.38% |
| 2026-04-01 | 6.80 | 7.23 | 6.75 | 7.23 | +7.75% | 1.32 | 2.91% |
| 2026-03-31 | 6.77 | 7.03 | 6.67 | 6.71 | -1.61% | 0.64 | 1.46% |
| 2026-03-30 | 6.79 | 6.96 | 6.70 | 6.82 | +0.29% | 0.75 | 1.70% |
| 2026-03-27 | 6.49 | 6.83 | 6.44 | 6.80 | +3.66% | 0.81 | 1.88% |
| 2026-03-26 | 6.73 | 6.84 | 6.52 | 6.56 | -3.10% | 0.81 | 1.89% |
| 2026-03-25 | 6.59 | 6.83 | 6.42 | 6.77 | +3.99% | 1.09 | 2.54% |