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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.03 | 8.03 | 7.81 | 7.89 | -1.38% | 1.05 | 2.07% |
| 2025-09-16 | 8.14 | 8.14 | 7.90 | 8.00 | -1.23% | 1.19 | 2.33% |
| 2025-09-15 | 7.97 | 8.28 | 7.97 | 8.10 | +1.63% | 2.44 | 4.68% |
| 2025-09-12 | 7.93 | 8.08 | 7.73 | 7.97 | +0.38% | 1.61 | 3.18% |
| 2025-09-11 | 7.70 | 8.04 | 7.41 | 7.94 | +2.06% | 1.74 | 3.49% |
| 2025-09-10 | 7.71 | 7.95 | 7.68 | 7.78 | +0.78% | 0.79 | 1.59% |
| 2025-09-09 | 8.05 | 8.06 | 7.70 | 7.72 | -4.34% | 1.42 | 2.83% |
| 2025-09-08 | 7.79 | 8.18 | 7.75 | 8.07 | +4.13% | 2.04 | 3.97% |
| 2025-09-05 | 7.51 | 7.75 | 7.44 | 7.75 | +3.20% | 0.91 | 1.86% |
| 2025-09-04 | 7.72 | 7.93 | 7.39 | 7.51 | -2.09% | 1.46 | 2.96% |
| 2025-09-03 | 7.60 | 7.91 | 7.60 | 7.67 | -0.26% | 1.26 | 2.54% |
| 2025-09-02 | 7.93 | 8.07 | 7.61 | 7.69 | -2.90% | 1.30 | 2.60% |
| 2025-09-01 | 7.75 | 8.11 | 7.75 | 7.92 | +1.93% | 1.45 | 2.85% |
| 2025-08-29 | 7.90 | 7.94 | 7.66 | 7.77 | -1.52% | 1.19 | 2.39% |
| 2025-08-28 | 7.96 | 8.12 | 7.61 | 7.89 | -1.13% | 1.79 | 3.55% |
| 2025-08-27 | 8.36 | 8.48 | 7.96 | 7.98 | -4.43% | 1.85 | 3.52% |
| 2025-08-26 | 8.57 | 8.78 | 8.32 | 8.35 | -2.91% | 1.67 | 3.06% |
| 2025-08-25 | 8.09 | 8.82 | 8.08 | 8.60 | +6.83% | 2.49 | 4.57% |
| 2025-08-22 | 8.00 | 8.08 | 7.93 | 8.05 | +0.75% | 1.05 | 2.05% |
| 2025-08-21 | 8.13 | 8.33 | 7.96 | 7.99 | -0.99% | 1.26 | 2.44% |