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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 72.68 | 72.84 | 71.95 | 72.30 | +0.36% | 0.44 | 1.48% |
| 2026-02-13 | 72.89 | 73.33 | 72.04 | 72.04 | -1.21% | 0.69 | 2.33% |
| 2026-02-12 | 74.02 | 74.44 | 72.89 | 72.92 | -1.37% | 0.69 | 2.30% |
| 2026-02-11 | 75.00 | 75.02 | 73.75 | 73.93 | -1.02% | 0.61 | 2.03% |
| 2026-02-10 | 73.63 | 75.27 | 73.27 | 74.69 | +1.44% | 0.99 | 3.23% |
| 2026-02-09 | 73.68 | 74.19 | 73.00 | 73.63 | +0.48% | 0.82 | 2.71% |
| 2026-02-06 | 73.23 | 75.00 | 73.00 | 73.28 | +0.65% | 1.17 | 3.85% |
| 2026-02-05 | 72.83 | 74.11 | 72.73 | 72.81 | -0.48% | 0.79 | 2.62% |
| 2026-02-04 | 74.32 | 74.50 | 72.20 | 73.16 | -0.64% | 0.95 | 3.18% |
| 2026-02-03 | 74.48 | 74.48 | 72.67 | 73.63 | +0.33% | 0.92 | 3.06% |
| 2026-02-02 | 76.00 | 76.00 | 73.20 | 73.39 | -3.74% | 1.12 | 3.68% |
| 2026-01-30 | 76.88 | 77.73 | 75.01 | 76.24 | -0.82% | 1.15 | 3.68% |
| 2026-01-29 | 80.60 | 80.60 | 76.86 | 76.87 | -3.43% | 1.84 | 5.77% |
| 2026-01-28 | 82.69 | 83.90 | 79.60 | 79.60 | -4.10% | 1.93 | 5.81% |
| 2026-01-27 | 81.30 | 83.32 | 79.68 | 83.00 | +0.85% | 2.17 | 6.52% |
| 2026-01-26 | 79.25 | 83.50 | 79.18 | 82.30 | +3.93% | 3.07 | 9.16% |
| 2026-01-23 | 77.90 | 79.79 | 77.90 | 79.19 | +1.68% | 1.49 | 4.61% |
| 2026-01-22 | 79.11 | 79.88 | 77.33 | 77.88 | -1.65% | 1.59 | 4.97% |
| 2026-01-21 | 78.40 | 79.49 | 78.00 | 79.19 | +1.01% | 1.38 | 4.28% |
| 2026-01-20 | 79.00 | 79.96 | 77.58 | 78.40 | -0.96% | 1.83 | 5.70% |