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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.13 | 7.42 | 7.04 | 7.28 | +2.68% | 0.75 | 1.61% |
| 2026-02-13 | 7.15 | 7.20 | 7.07 | 7.09 | -0.84% | 0.46 | 1.01% |
| 2026-02-12 | 7.17 | 7.20 | 7.08 | 7.15 | -0.28% | 0.39 | 0.86% |
| 2026-02-11 | 7.21 | 7.27 | 7.14 | 7.17 | -0.83% | 0.33 | 0.71% |
| 2026-02-10 | 7.36 | 7.36 | 7.22 | 7.23 | -1.23% | 0.45 | 0.97% |
| 2026-02-09 | 7.08 | 7.47 | 7.07 | 7.32 | +3.83% | 1.03 | 2.20% |
| 2026-02-06 | 6.97 | 7.12 | 6.89 | 7.05 | +1.15% | 0.52 | 1.16% |
| 2026-02-05 | 7.06 | 7.12 | 6.95 | 6.97 | -1.55% | 0.46 | 1.01% |
| 2026-02-04 | 7.05 | 7.11 | 6.99 | 7.08 | +0.14% | 0.49 | 1.08% |
| 2026-02-03 | 7.03 | 7.10 | 6.95 | 7.07 | +1.73% | 0.61 | 1.35% |
| 2026-02-02 | 7.09 | 7.28 | 6.95 | 6.95 | -1.70% | 0.77 | 1.69% |
| 2026-01-30 | 7.18 | 7.28 | 6.99 | 7.07 | -1.81% | 0.70 | 1.54% |
| 2026-01-29 | 7.27 | 7.45 | 7.18 | 7.20 | -1.77% | 0.84 | 1.80% |
| 2026-01-28 | 7.73 | 7.76 | 7.32 | 7.33 | -3.68% | 0.97 | 2.03% |
| 2026-01-27 | 7.69 | 7.70 | 7.36 | 7.61 | -1.17% | 0.82 | 1.71% |
| 2026-01-26 | 7.75 | 7.85 | 7.59 | 7.70 | -0.52% | 0.87 | 1.76% |
| 2026-01-23 | 7.57 | 7.76 | 7.55 | 7.74 | +2.25% | 0.88 | 1.80% |
| 2026-01-22 | 7.58 | 7.70 | 7.53 | 7.57 | -0.53% | 0.52 | 1.08% |
| 2026-01-21 | 7.61 | 7.74 | 7.54 | 7.61 | -0.65% | 0.60 | 1.23% |
| 2026-01-20 | 7.63 | 7.82 | 7.55 | 7.66 | +0.66% | 1.07 | 2.17% |