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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.39 | 7.49 | 7.28 | 7.34 | -0.81% | 0.65 | 1.39% |
| 2025-11-19 | 7.72 | 7.82 | 7.31 | 7.40 | -4.64% | 1.10 | 2.29% |
| 2025-11-18 | 7.88 | 7.93 | 7.73 | 7.76 | -1.77% | 0.58 | 1.16% |
| 2025-11-17 | 7.89 | 7.97 | 7.69 | 7.90 | -0.50% | 1.10 | 2.20% |
| 2025-11-14 | 7.73 | 8.11 | 7.68 | 7.94 | +1.53% | 1.95 | 3.81% |
| 2025-11-13 | 7.75 | 7.83 | 7.54 | 7.82 | +1.56% | 1.54 | 3.13% |
| 2025-11-12 | 7.46 | 7.79 | 7.32 | 7.70 | +3.63% | 1.94 | 3.98% |
| 2025-11-11 | 7.41 | 7.49 | 7.38 | 7.43 | -0.13% | 0.42 | 0.87% |
| 2025-11-10 | 7.34 | 7.47 | 7.34 | 7.44 | +0.95% | 0.68 | 1.42% |
| 2025-11-07 | 7.38 | 7.48 | 7.35 | 7.37 | -0.41% | 0.48 | 1.02% |
| 2025-11-06 | 7.43 | 7.43 | 7.34 | 7.40 | -0.40% | 0.55 | 1.16% |
| 2025-11-05 | 7.45 | 7.58 | 7.37 | 7.43 | -0.54% | 0.70 | 1.47% |
| 2025-11-04 | 7.77 | 7.80 | 7.43 | 7.47 | -3.98% | 1.19 | 2.45% |
| 2025-11-03 | 7.90 | 8.06 | 7.51 | 7.78 | +3.87% | 1.80 | 3.62% |
| 2025-10-31 | 7.23 | 7.52 | 7.23 | 7.49 | +3.17% | 0.98 | 2.06% |
| 2025-10-30 | 7.40 | 7.44 | 7.25 | 7.26 | -2.81% | 0.96 | 2.05% |
| 2025-10-29 | 7.52 | 7.70 | 7.32 | 7.47 | -1.45% | 1.27 | 2.64% |
| 2025-10-28 | 7.53 | 7.70 | 7.47 | 7.58 | -0.39% | 0.75 | 1.55% |
| 2025-10-27 | 7.57 | 7.72 | 7.51 | 7.61 | +1.06% | 0.83 | 1.70% |
| 2025-10-24 | 7.50 | 7.67 | 7.47 | 7.53 | +0.53% | 0.71 | 1.47% |