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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 81.68 | 81.68 | 78.89 | 79.16 | -2.21% | 2.27 | 6.92% |
| 2026-01-16 | 82.02 | 83.42 | 80.30 | 80.95 | -1.23% | 2.06 | 6.18% |
| 2026-01-15 | 86.00 | 86.00 | 81.72 | 81.96 | -3.92% | 3.06 | 8.97% |
| 2026-01-14 | 81.00 | 88.83 | 80.65 | 85.30 | +3.77% | 6.78 | 19.35% |
| 2026-01-13 | 78.40 | 85.00 | 76.94 | 82.20 | +5.40% | 5.73 | 17.25% |
| 2026-01-12 | 80.50 | 80.88 | 77.86 | 77.99 | -2.45% | 3.47 | 10.81% |
| 2026-01-09 | 78.00 | 81.00 | 76.70 | 79.95 | +1.59% | 3.89 | 12.03% |
| 2026-01-08 | 76.76 | 81.27 | 76.60 | 78.70 | +0.69% | 4.11 | 12.68% |
| 2026-01-07 | 72.01 | 80.00 | 72.01 | 78.16 | +8.13% | 5.27 | 16.76% |
| 2026-01-06 | 72.00 | 72.82 | 71.80 | 72.28 | -0.03% | 1.72 | 5.79% |
| 2026-01-05 | 69.10 | 72.51 | 68.82 | 72.30 | +4.62% | 2.18 | 7.47% |
| 2025-12-31 | 70.01 | 70.82 | 69.09 | 69.11 | -1.64% | 0.95 | 3.32% |
| 2025-12-30 | 70.60 | 71.99 | 70.20 | 70.26 | -0.01% | 1.09 | 3.76% |
| 2025-12-29 | 71.44 | 71.48 | 70.08 | 70.27 | -1.87% | 1.19 | 4.12% |
| 2025-12-26 | 69.41 | 72.33 | 68.68 | 71.61 | +3.17% | 2.39 | 8.26% |
| 2025-12-25 | 69.60 | 69.82 | 69.22 | 69.41 | -0.43% | 0.97 | 3.40% |
| 2025-12-24 | 69.13 | 69.91 | 68.93 | 69.71 | +0.32% | 0.96 | 3.38% |
| 2025-12-23 | 71.00 | 71.01 | 69.20 | 69.49 | -2.29% | 1.78 | 6.24% |
| 2025-12-22 | 72.31 | 72.50 | 70.85 | 71.12 | -1.65% | 1.63 | 5.57% |
| 2025-12-19 | 72.05 | 73.40 | 71.52 | 72.31 | +0.64% | 1.22 | 4.09% |