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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.63 | 7.66 | 7.28 | 7.49 | -2.60% | 1.24 | 2.60% |
| 2025-10-22 | 7.78 | 7.88 | 7.62 | 7.69 | -1.16% | 0.83 | 1.67% |
| 2025-10-21 | 7.28 | 8.00 | 7.21 | 7.78 | +8.21% | 2.17 | 4.40% |
| 2025-10-20 | 7.29 | 7.38 | 7.11 | 7.19 | -0.28% | 0.73 | 1.56% |
| 2025-10-17 | 7.63 | 7.69 | 7.21 | 7.21 | -5.26% | 1.07 | 2.25% |
| 2025-10-16 | 7.81 | 7.84 | 7.55 | 7.61 | -2.81% | 1.05 | 2.13% |
| 2025-10-15 | 7.85 | 7.92 | 7.67 | 7.83 | +0.38% | 0.97 | 1.93% |
| 2025-10-14 | 7.68 | 8.04 | 7.66 | 7.80 | +1.30% | 1.69 | 3.34% |
| 2025-10-13 | 7.50 | 7.88 | 7.36 | 7.70 | +0.39% | 1.38 | 2.82% |
| 2025-10-10 | 8.18 | 8.19 | 7.64 | 7.67 | -6.46% | 2.79 | 5.59% |
| 2025-10-09 | 7.99 | 8.46 | 7.95 | 8.20 | +4.19% | 2.85 | 5.37% |
| 2025-09-30 | 7.77 | 7.96 | 7.71 | 7.87 | +1.42% | 1.00 | 1.99% |
| 2025-09-29 | 7.63 | 7.80 | 7.59 | 7.76 | +1.84% | 0.93 | 1.90% |
| 2025-09-26 | 7.95 | 7.95 | 7.62 | 7.62 | -4.75% | 1.75 | 3.52% |
| 2025-09-25 | 8.14 | 8.39 | 7.97 | 8.00 | -1.84% | 1.67 | 3.19% |
| 2025-09-24 | 8.02 | 8.19 | 7.91 | 8.15 | +2.13% | 1.51 | 2.92% |
| 2025-09-23 | 8.15 | 8.17 | 7.77 | 7.98 | -1.48% | 1.95 | 3.84% |
| 2025-09-22 | 7.81 | 8.12 | 7.79 | 8.10 | +3.98% | 1.74 | 3.41% |
| 2025-09-19 | 7.74 | 8.20 | 7.70 | 7.79 | +0.91% | 1.97 | 3.88% |
| 2025-09-18 | 7.88 | 8.06 | 7.67 | 7.72 | -2.15% | 1.36 | 2.69% |