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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 64.50 | 64.90 | 63.18 | 64.00 | +1.19% | 0.47 | 1.82% |
| 2026-03-23 | 66.66 | 67.00 | 63.05 | 63.25 | -7.95% | 1.26 | 4.73% |
| 2026-03-20 | 69.45 | 70.19 | 68.71 | 68.71 | -1.07% | 0.56 | 1.97% |
| 2026-03-19 | 71.51 | 71.51 | 69.39 | 69.45 | -3.84% | 0.89 | 3.09% |
| 2026-03-18 | 70.89 | 72.45 | 69.98 | 72.22 | +1.26% | 0.89 | 3.05% |
| 2026-03-17 | 70.20 | 72.35 | 69.64 | 71.32 | +1.60% | 1.12 | 3.85% |
| 2026-03-16 | 70.41 | 70.99 | 69.80 | 70.20 | -0.71% | 0.60 | 2.07% |
| 2026-03-13 | 70.92 | 71.26 | 70.45 | 70.70 | -0.24% | 0.43 | 1.48% |
| 2026-03-12 | 71.88 | 72.15 | 70.44 | 70.87 | -1.60% | 0.62 | 2.13% |
| 2026-03-11 | 73.46 | 73.46 | 71.77 | 72.02 | -1.96% | 0.92 | 3.10% |
| 2026-03-10 | 72.13 | 73.62 | 71.00 | 73.46 | +3.10% | 1.08 | 3.62% |
| 2026-03-09 | 70.41 | 71.50 | 70.14 | 71.25 | -0.79% | 0.73 | 2.53% |
| 2026-03-06 | 70.12 | 72.75 | 70.07 | 71.82 | +2.12% | 0.89 | 3.02% |
| 2026-03-05 | 70.85 | 71.00 | 70.25 | 70.33 | +0.17% | 0.46 | 1.59% |
| 2026-03-04 | 70.00 | 71.48 | 69.74 | 70.21 | -0.92% | 0.65 | 2.23% |
| 2026-03-03 | 70.20 | 72.50 | 68.98 | 70.86 | +0.94% | 1.36 | 4.70% |
| 2026-03-02 | 72.75 | 72.75 | 70.00 | 70.20 | -3.95% | 1.37 | 4.73% |
| 2026-02-27 | 73.88 | 75.50 | 72.79 | 73.09 | -0.38% | 1.17 | 3.86% |
| 2026-02-26 | 74.13 | 74.13 | 73.27 | 73.37 | -0.70% | 0.67 | 2.23% |
| 2026-02-25 | 72.30 | 74.33 | 72.12 | 73.89 | +2.20% | 0.88 | 2.92% |