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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 63.84 | 63.84 | 62.50 | 62.58 | -1.91% | 0.73 | 2.82% |
| 2026-04-21 | 65.11 | 65.33 | 63.33 | 63.80 | -2.64% | 0.83 | 3.16% |
| 2026-04-20 | 65.82 | 66.20 | 65.20 | 65.53 | -0.26% | 0.52 | 1.94% |
| 2026-04-17 | 65.88 | 66.02 | 64.80 | 65.70 | -1.07% | 0.65 | 2.44% |
| 2026-04-16 | 66.40 | 66.57 | 65.51 | 66.41 | -0.39% | 0.62 | 2.28% |
| 2026-04-15 | 65.08 | 66.86 | 64.72 | 66.67 | +3.56% | 1.33 | 4.94% |
| 2026-04-14 | 64.90 | 65.30 | 63.42 | 64.38 | -0.42% | 0.71 | 2.72% |
| 2026-04-13 | 65.31 | 65.46 | 64.55 | 64.65 | -1.39% | 0.46 | 1.74% |
| 2026-04-10 | 65.16 | 66.29 | 64.75 | 65.56 | +1.09% | 0.57 | 2.11% |
| 2026-04-09 | 66.22 | 66.42 | 64.79 | 64.85 | -2.89% | 0.56 | 2.09% |
| 2026-04-08 | 65.69 | 66.82 | 65.40 | 66.78 | +3.20% | 0.71 | 2.63% |
| 2026-04-07 | 65.37 | 65.72 | 64.40 | 64.71 | -0.26% | 0.32 | 1.21% |
| 2026-04-03 | 66.77 | 67.88 | 64.64 | 64.88 | -3.75% | 0.87 | 3.24% |
| 2026-04-02 | 66.66 | 68.49 | 66.54 | 67.41 | 0.00% | 1.00 | 3.63% |
| 2026-04-01 | 65.30 | 68.19 | 64.95 | 67.41 | +4.87% | 1.32 | 4.82% |
| 2026-03-31 | 64.72 | 67.14 | 64.28 | 64.28 | -0.76% | 0.64 | 2.39% |
| 2026-03-30 | 65.31 | 66.50 | 64.60 | 64.77 | -1.86% | 0.67 | 2.50% |
| 2026-03-27 | 63.50 | 66.24 | 63.18 | 66.00 | +3.89% | 0.81 | 3.04% |
| 2026-03-26 | 64.25 | 64.86 | 63.11 | 63.53 | -1.66% | 0.59 | 2.27% |
| 2026-03-25 | 64.62 | 66.19 | 64.30 | 64.60 | +0.94% | 0.73 | 2.72% |