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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 79.30 | 80.60 | 77.97 | 78.51 | +0.17% | 3.09 | 9.54% |
| 2025-11-19 | 79.96 | 80.09 | 78.00 | 78.38 | -1.96% | 2.67 | 8.28% |
| 2025-11-18 | 82.82 | 83.78 | 79.36 | 79.95 | -3.89% | 4.58 | 13.86% |
| 2025-11-17 | 82.68 | 84.30 | 81.70 | 83.19 | -3.29% | 5.31 | 15.63% |
| 2025-11-14 | 86.12 | 90.14 | 84.88 | 86.02 | +0.62% | 7.21 | 20.17% |
| 2025-11-13 | 87.76 | 87.78 | 83.61 | 85.49 | -3.39% | 6.85 | 19.49% |
| 2025-11-12 | 85.75 | 89.99 | 85.07 | 88.49 | +2.90% | 9.90 | 27.54% |
| 2025-11-11 | 92.89 | 92.89 | 86.00 | 86.00 | -8.02% | 9.52 | 26.26% |
| 2025-11-10 | 92.50 | 94.70 | 90.66 | 93.50 | -1.54% | 8.73 | 23.03% |
| 2025-11-07 | 101.00 | 104.00 | 94.50 | 94.96 | -7.09% | 12.49 | 30.81% |
| 2025-11-06 | 112.98 | 113.80 | 100.50 | 102.21 | -8.74% | 17.29 | 39.70% |
| 2025-11-05 | 126.80 | 128.77 | 111.68 | 112.00 | -12.55% | 22.06 | 45.34% |
| 2025-11-04 | 127.00 | 131.02 | 122.88 | 128.08 | +0.05% | 12.74 | 24.54% |
| 2025-11-03 | 120.00 | 129.86 | 115.44 | 128.01 | +3.61% | 16.03 | 32.38% |
| 2025-10-31 | 120.00 | 132.03 | 115.20 | 123.55 | +4.79% | 18.98 | 37.86% |
| 2025-10-30 | 115.00 | 123.88 | 113.03 | 117.90 | +4.13% | 19.51 | 40.51% |
| 2025-10-29 | 90.01 | 120.03 | 90.00 | 113.22 | +24.28% | 21.71 | 50.96% |
| 2025-10-28 | 88.00 | 91.32 | 73.33 | 91.10 | +213.49% | 27.82 | 83.76% |