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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.36 | 6.55 | 6.28 | 6.51 | +5.51% | 0.99 | 2.41% |
| 2026-03-23 | 6.80 | 6.85 | 6.08 | 6.17 | -10.45% | 1.63 | 3.97% |
| 2026-03-20 | 7.38 | 7.47 | 6.86 | 6.89 | -5.62% | 1.30 | 2.85% |
| 2026-03-19 | 7.51 | 7.56 | 7.26 | 7.30 | -3.69% | 0.69 | 1.46% |
| 2026-03-18 | 7.35 | 7.64 | 7.29 | 7.58 | +3.13% | 0.89 | 1.86% |
| 2026-03-17 | 7.53 | 7.64 | 7.33 | 7.35 | -2.00% | 0.70 | 1.46% |
| 2026-03-16 | 7.58 | 7.60 | 7.36 | 7.50 | -1.06% | 0.95 | 1.98% |
| 2026-03-13 | 7.70 | 7.81 | 7.57 | 7.58 | -1.81% | 1.01 | 2.04% |
| 2026-03-12 | 7.88 | 7.95 | 7.70 | 7.72 | -2.28% | 1.08 | 2.16% |
| 2026-03-11 | 7.90 | 8.02 | 7.86 | 7.90 | 0.00% | 1.17 | 2.30% |
| 2026-03-10 | 7.80 | 7.92 | 7.73 | 7.90 | +2.20% | 1.11 | 2.20% |
| 2026-03-09 | 7.50 | 7.82 | 7.45 | 7.73 | +0.26% | 1.07 | 2.16% |
| 2026-03-06 | 7.36 | 7.73 | 7.27 | 7.71 | +5.18% | 1.49 | 3.07% |
| 2026-03-05 | 6.95 | 7.52 | 6.95 | 7.33 | +6.54% | 1.12 | 2.40% |
| 2026-03-04 | 6.86 | 7.02 | 6.82 | 6.88 | 0.00% | 0.54 | 1.23% |
| 2026-03-03 | 7.27 | 7.30 | 6.88 | 6.88 | -4.97% | 0.97 | 2.16% |
| 2026-03-02 | 7.37 | 7.62 | 7.21 | 7.24 | -3.21% | 1.02 | 2.16% |
| 2026-02-27 | 7.40 | 7.50 | 7.34 | 7.48 | +1.08% | 0.50 | 1.04% |
| 2026-02-26 | 7.50 | 7.60 | 7.34 | 7.40 | -1.46% | 0.54 | 1.15% |
| 2026-02-25 | 7.33 | 7.55 | 7.32 | 7.51 | +3.16% | 0.79 | 1.66% |