禾元生物 sh.688765
55.28
-0.36%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 56.00 | 57.00 | 54.99 | 55.28 | -0.36% | 0.92 | 3.56% |
| 2026-05-22 | 56.52 | 57.20 | 54.75 | 55.48 | -1.54% | 0.92 | 3.60% |
| 2026-05-21 | 56.40 | 59.07 | 56.05 | 56.35 | +0.48% | 1.40 | 5.22% |
| 2026-05-20 | 56.44 | 57.11 | 56.03 | 56.08 | -0.53% | 0.75 | 2.86% |
| 2026-05-19 | 56.38 | 57.98 | 55.92 | 56.38 | -0.91% | 0.78 | 2.99% |
| 2026-05-18 | 57.28 | 57.59 | 56.00 | 56.90 | -0.66% | 0.66 | 2.51% |
| 2026-05-15 | 58.10 | 58.76 | 56.58 | 57.28 | -1.58% | 1.08 | 4.09% |
| 2026-05-14 | 61.50 | 61.62 | 58.20 | 58.20 | -5.83% | 1.63 | 5.92% |
| 2026-05-13 | 59.99 | 62.50 | 58.18 | 61.80 | +4.39% | 2.16 | 7.72% |
| 2026-05-12 | 58.16 | 59.86 | 57.55 | 59.20 | +1.54% | 1.44 | 5.27% |
| 2026-05-11 | 57.70 | 59.07 | 56.60 | 58.30 | +0.48% | 1.34 | 5.00% |
| 2026-05-08 | 55.92 | 58.22 | 55.53 | 58.02 | +3.98% | 1.27 | 4.77% |
| 2026-05-07 | 55.72 | 56.42 | 55.30 | 55.80 | -0.05% | 0.83 | 3.23% |
| 2026-05-06 | 55.00 | 57.03 | 54.79 | 55.83 | +1.38% | 1.31 | 5.03% |
| 2026-04-30 | 53.87 | 55.29 | 53.08 | 55.07 | +3.22% | 1.44 | 5.76% |
| 2026-04-29 | 52.90 | 53.95 | 52.17 | 53.35 | +0.04% | 1.31 | 5.31% |
| 2026-04-28 | 59.35 | 59.35 | 51.88 | 53.33 | -11.76% | 3.56 | 13.96% |
| 2026-04-27 | 59.38 | 60.78 | 58.61 | 60.44 | +0.94% | 0.66 | 2.70% |
| 2026-04-24 | 61.85 | 62.36 | 59.88 | 59.88 | -3.19% | 0.71 | 2.86% |
| 2026-04-23 | 62.50 | 63.30 | 61.75 | 61.85 | -1.17% | 0.64 | 2.51% |