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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.52 | 7.67 | 7.43 | 7.61 | +2.28% | 1.08 | 2.21% |
| 2026-01-16 | 7.70 | 7.71 | 7.33 | 7.44 | -2.75% | 1.14 | 2.38% |
| 2026-01-15 | 7.61 | 7.90 | 7.58 | 7.65 | -0.78% | 1.16 | 2.36% |
| 2026-01-14 | 7.79 | 7.93 | 7.53 | 7.71 | -0.64% | 1.89 | 3.81% |
| 2026-01-13 | 7.90 | 8.03 | 7.68 | 7.76 | -0.51% | 2.26 | 4.49% |
| 2026-01-12 | 7.58 | 8.13 | 7.54 | 7.80 | +4.00% | 2.31 | 4.60% |
| 2026-01-09 | 7.28 | 7.52 | 7.27 | 7.50 | +3.31% | 1.18 | 2.49% |
| 2026-01-08 | 7.12 | 7.41 | 7.10 | 7.26 | +1.54% | 0.88 | 1.89% |
| 2026-01-07 | 7.03 | 7.20 | 7.03 | 7.15 | +1.85% | 0.63 | 1.38% |
| 2026-01-06 | 7.06 | 7.08 | 6.98 | 7.02 | -0.57% | 0.63 | 1.40% |
| 2026-01-05 | 6.68 | 7.12 | 6.68 | 7.06 | +6.01% | 0.92 | 2.06% |
| 2025-12-31 | 6.62 | 6.70 | 6.59 | 6.66 | +0.45% | 0.29 | 0.68% |
| 2025-12-30 | 6.64 | 6.71 | 6.56 | 6.63 | -0.60% | 0.38 | 0.90% |
| 2025-12-29 | 6.66 | 6.73 | 6.61 | 6.67 | -0.15% | 0.38 | 0.88% |
| 2025-12-26 | 6.79 | 6.81 | 6.68 | 6.68 | -1.47% | 0.37 | 0.85% |
| 2025-12-25 | 6.75 | 6.80 | 6.71 | 6.78 | +0.30% | 0.30 | 0.69% |
| 2025-12-24 | 6.78 | 6.78 | 6.69 | 6.76 | +0.15% | 0.23 | 0.53% |
| 2025-12-23 | 6.81 | 6.85 | 6.73 | 6.75 | -0.88% | 0.30 | 0.69% |
| 2025-12-22 | 6.82 | 6.94 | 6.81 | 6.81 | -0.87% | 0.36 | 0.81% |
| 2025-12-19 | 6.70 | 6.92 | 6.68 | 6.87 | +2.84% | 0.42 | 0.97% |