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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.65 | 6.78 | 6.62 | 6.68 | +0.15% | 0.40 | 0.92% |
| 2025-12-17 | 6.51 | 6.68 | 6.46 | 6.67 | +2.14% | 0.39 | 0.93% |
| 2025-12-16 | 6.66 | 6.73 | 6.50 | 6.53 | -2.54% | 0.58 | 1.37% |
| 2025-12-15 | 6.80 | 6.82 | 6.67 | 6.70 | -1.03% | 0.34 | 0.79% |
| 2025-12-12 | 6.89 | 6.89 | 6.76 | 6.77 | -1.17% | 0.55 | 1.26% |
| 2025-12-11 | 6.98 | 6.98 | 6.85 | 6.85 | -1.15% | 0.29 | 0.66% |
| 2025-12-10 | 6.97 | 6.99 | 6.86 | 6.93 | -1.14% | 0.34 | 0.76% |
| 2025-12-09 | 7.05 | 7.18 | 7.00 | 7.01 | -0.57% | 0.40 | 0.88% |
| 2025-12-08 | 7.04 | 7.18 | 7.03 | 7.05 | +0.71% | 0.33 | 0.73% |
| 2025-12-05 | 6.89 | 7.02 | 6.86 | 7.00 | +0.72% | 0.35 | 0.79% |
| 2025-12-04 | 6.94 | 7.02 | 6.86 | 6.95 | -0.14% | 0.36 | 0.80% |
| 2025-12-03 | 7.11 | 7.13 | 6.94 | 6.96 | -1.42% | 0.39 | 0.87% |
| 2025-12-02 | 7.19 | 7.19 | 7.04 | 7.06 | -2.08% | 0.46 | 1.02% |
| 2025-12-01 | 7.22 | 7.33 | 7.19 | 7.21 | -0.28% | 0.41 | 0.88% |
| 2025-11-28 | 7.13 | 7.24 | 7.10 | 7.23 | +1.12% | 0.36 | 0.79% |
| 2025-11-27 | 7.21 | 7.25 | 7.13 | 7.15 | -0.56% | 0.41 | 0.89% |
| 2025-11-26 | 7.13 | 7.47 | 7.13 | 7.19 | +0.84% | 0.66 | 1.40% |
| 2025-11-25 | 6.99 | 7.22 | 6.94 | 7.13 | +2.15% | 0.48 | 1.05% |
| 2025-11-24 | 6.98 | 7.07 | 6.87 | 6.98 | +2.05% | 0.65 | 1.46% |
| 2025-11-21 | 7.28 | 7.36 | 6.84 | 6.84 | -6.81% | 0.95 | 2.10% |