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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 71.78 | 73.09 | 71.10 | 71.85 | -0.33% | 0.97 | 3.29% |
| 2025-12-17 | 71.95 | 72.40 | 70.57 | 72.09 | +0.12% | 1.44 | 4.91% |
| 2025-12-16 | 74.40 | 74.40 | 72.00 | 72.00 | -3.25% | 1.77 | 5.93% |
| 2025-12-15 | 77.00 | 77.05 | 74.42 | 74.42 | -4.02% | 2.22 | 7.18% |
| 2025-12-12 | 79.33 | 79.56 | 77.48 | 77.54 | -3.68% | 3.25 | 10.16% |
| 2025-12-11 | 78.21 | 83.23 | 77.60 | 80.50 | +2.94% | 4.56 | 13.79% |
| 2025-12-10 | 77.50 | 79.34 | 76.31 | 78.20 | +0.36% | 2.14 | 6.69% |
| 2025-12-09 | 78.08 | 79.69 | 77.79 | 77.92 | -0.43% | 1.74 | 5.41% |
| 2025-12-08 | 78.00 | 78.79 | 77.33 | 78.26 | -0.41% | 2.26 | 7.07% |
| 2025-12-05 | 77.95 | 78.88 | 75.50 | 78.58 | +0.80% | 2.14 | 6.77% |
| 2025-12-04 | 78.07 | 79.87 | 77.39 | 77.96 | -1.24% | 1.81 | 5.61% |
| 2025-12-03 | 80.28 | 81.45 | 78.90 | 78.94 | -3.37% | 2.55 | 7.80% |
| 2025-12-02 | 82.50 | 84.47 | 80.71 | 81.69 | +0.11% | 4.10 | 12.06% |
| 2025-12-01 | 79.19 | 81.69 | 79.10 | 81.60 | +3.29% | 3.36 | 10.14% |
| 2025-11-28 | 78.60 | 79.00 | 76.67 | 79.00 | 0.00% | 2.44 | 7.64% |
| 2025-11-27 | 78.30 | 81.24 | 77.98 | 79.00 | -0.05% | 3.32 | 10.20% |
| 2025-11-26 | 76.80 | 81.35 | 76.70 | 79.04 | +2.12% | 4.40 | 13.47% |
| 2025-11-25 | 76.98 | 79.50 | 76.64 | 77.40 | +0.99% | 3.61 | 11.28% |
| 2025-11-24 | 77.50 | 77.54 | 74.42 | 76.64 | -0.47% | 2.60 | 8.38% |
| 2025-11-21 | 77.00 | 79.80 | 76.57 | 77.00 | -1.92% | 3.31 | 10.34% |