和元生物(688238)股票行情
和元生物(688238)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-27 | 6.49 | 6.80 | 0.24 | 3.66% | 6.44 | 6.83 | 120368 | 8089.98 | 1.88% | 0.00 |
| 2026-03-26 | 6.73 | 6.56 | -0.21 | -3.10% | 6.52 | 6.84 | 120927 | 8069.49 | 1.89% | 0.00 |
| 2026-03-25 | 6.59 | 6.77 | 0.26 | 3.99% | 6.42 | 6.83 | 162711 | 10936.26 | 2.54% | 0.00 |
| 2026-03-24 | 6.36 | 6.51 | 0.34 | 5.51% | 6.28 | 6.55 | 154587 | 9925.71 | 2.41% | 0.00 |
| 2026-03-23 | 6.80 | 6.17 | -0.72 | -10.45% | 6.08 | 6.85 | 254623 | 16295.65 | 3.97% | 0.00 |
| 2026-03-20 | 7.38 | 6.89 | -0.41 | -5.62% | 6.86 | 7.47 | 182408 | 12958.63 | 2.85% | 0.00 |
| 2026-03-19 | 7.51 | 7.30 | -0.28 | -3.69% | 7.26 | 7.56 | 93770 | 6904.13 | 1.46% | 0.00 |
| 2026-03-18 | 7.35 | 7.58 | 0.23 | 3.13% | 7.29 | 7.64 | 119181 | 8928.02 | 1.86% | 0.00 |
| 2026-03-17 | 7.53 | 7.35 | -0.15 | -2.00% | 7.33 | 7.64 | 93343 | 6964.70 | 1.46% | 0.00 |
| 2026-03-16 | 7.58 | 7.50 | -0.08 | -1.06% | 7.36 | 7.60 | 127149 | 9503.21 | 1.98% | 0.00 |
| 2026-03-13 | 7.70 | 7.58 | -0.14 | -1.81% | 7.57 | 7.81 | 130917 | 10050.52 | 2.04% | 0.00 |
| 2026-03-12 | 7.88 | 7.72 | -0.18 | -2.28% | 7.70 | 7.95 | 138183 | 10778.90 | 2.16% | 0.00 |
| 2026-03-11 | 7.90 | 7.90 | 0.00 | 0.00% | 7.86 | 8.02 | 147403 | 11711.42 | 2.30% | 0.00 |
| 2026-03-10 | 7.80 | 7.90 | 0.17 | 2.20% | 7.73 | 7.92 | 140810 | 11059.96 | 2.20% | 0.00 |
| 2026-03-09 | 7.50 | 7.73 | 0.02 | 0.26% | 7.45 | 7.82 | 138633 | 10662.29 | 2.16% | 0.00 |
| 2026-03-06 | 7.36 | 7.71 | 0.38 | 5.18% | 7.27 | 7.73 | 196577 | 14926.69 | 3.07% | 0.00 |
| 2026-03-05 | 6.95 | 7.33 | 0.45 | 6.54% | 6.95 | 7.52 | 153910 | 11168.10 | 2.40% | 0.00 |
| 2026-03-04 | 6.86 | 6.88 | 0.00 | 0.00% | 6.82 | 7.02 | 78605 | 5427.20 | 1.23% | 0.00 |
| 2026-03-03 | 7.27 | 6.88 | -0.36 | -4.97% | 6.88 | 7.30 | 138472 | 9735.60 | 2.16% | 0.00 |
| 2026-03-02 | 7.37 | 7.24 | -0.24 | -3.21% | 7.21 | 7.62 | 138221 | 10157.68 | 2.16% | 0.00 |
| 2026-02-27 | 7.40 | 7.48 | 0.08 | 1.08% | 7.34 | 7.50 | 66733 | 4964.97 | 1.04% | 0.00 |
| 2026-02-26 | 7.50 | 7.40 | -0.11 | -1.46% | 7.34 | 7.60 | 73456 | 5446.64 | 1.15% | 0.00 |
| 2026-02-25 | 7.33 | 7.51 | 0.23 | 3.16% | 7.32 | 7.55 | 106170 | 7894.03 | 1.66% | 0.00 |
| 2026-02-24 | 7.13 | 7.28 | 0.19 | 2.68% | 7.04 | 7.42 | 103092 | 7470.12 | 1.61% | 0.00 |
| 2026-02-13 | 7.15 | 7.09 | -0.06 | -0.84% | 7.07 | 7.20 | 64593 | 4608.36 | 1.01% | 0.00 |
| 2026-02-12 | 7.17 | 7.15 | -0.02 | -0.28% | 7.08 | 7.20 | 55067 | 3939.46 | 0.86% | 0.00 |
| 2026-02-11 | 7.21 | 7.17 | -0.06 | -0.83% | 7.14 | 7.27 | 45511 | 3278.77 | 0.71% | 0.00 |
| 2026-02-10 | 7.36 | 7.23 | -0.09 | -1.23% | 7.22 | 7.36 | 62313 | 4543.31 | 0.97% | 0.00 |
| 2026-02-09 | 7.08 | 7.32 | 0.27 | 3.83% | 7.07 | 7.47 | 141189 | 10329.50 | 2.20% | 0.00 |
| 2026-02-06 | 6.97 | 7.05 | 0.08 | 1.15% | 6.89 | 7.12 | 74421 | 5242.90 | 1.16% | 0.00 |
| 2026-02-05 | 7.06 | 6.97 | -0.11 | -1.55% | 6.95 | 7.12 | 64884 | 4555.96 | 1.01% | 0.00 |
| 2026-02-04 | 7.05 | 7.08 | 0.01 | 0.14% | 6.99 | 7.11 | 69537 | 4903.07 | 1.08% | 0.00 |
| 2026-02-03 | 7.03 | 7.07 | 0.12 | 1.73% | 6.95 | 7.10 | 86606 | 6079.24 | 1.35% | 0.00 |
| 2026-02-02 | 7.09 | 6.95 | -0.12 | -1.70% | 6.95 | 7.28 | 108427 | 7685.75 | 1.69% | 0.00 |
| 2026-01-30 | 7.18 | 7.07 | -0.13 | -1.81% | 6.99 | 7.28 | 98860 | 7008.02 | 1.54% | 0.00 |
| 2026-01-29 | 7.27 | 7.20 | -0.13 | -1.77% | 7.18 | 7.45 | 115237 | 8420.85 | 1.80% | 0.00 |
| 2026-01-28 | 7.73 | 7.33 | -0.28 | -3.68% | 7.32 | 7.76 | 130059 | 9682.86 | 2.03% | 0.00 |
| 2026-01-27 | 7.69 | 7.61 | -0.09 | -1.17% | 7.36 | 7.70 | 109686 | 8229.16 | 1.71% | 0.00 |
| 2026-01-26 | 7.75 | 7.70 | -0.04 | -0.52% | 7.59 | 7.85 | 112876 | 8691.29 | 1.76% | 0.00 |
| 2026-01-23 | 7.57 | 7.74 | 0.17 | 2.25% | 7.55 | 7.76 | 115128 | 8823.99 | 1.80% | 0.00 |
| 2026-01-22 | 7.58 | 7.57 | -0.04 | -0.53% | 7.53 | 7.70 | 69009 | 5223.48 | 1.08% | 0.00 |
| 2026-01-21 | 7.61 | 7.61 | -0.05 | -0.65% | 7.54 | 7.74 | 78951 | 6030.58 | 1.23% | 0.00 |
| 2026-01-20 | 7.63 | 7.66 | 0.05 | 0.66% | 7.55 | 7.82 | 139183 | 10701.37 | 2.17% | 0.00 |
| 2026-01-19 | 7.52 | 7.61 | 0.17 | 2.28% | 7.43 | 7.67 | 141896 | 10757.00 | 2.21% | 0.00 |
| 2026-01-16 | 7.70 | 7.44 | -0.21 | -2.75% | 7.33 | 7.71 | 152655 | 11399.73 | 2.38% | 0.00 |
| 2026-01-15 | 7.61 | 7.65 | -0.06 | -0.78% | 7.58 | 7.90 | 151220 | 11630.60 | 2.36% | 0.00 |
| 2026-01-14 | 7.79 | 7.71 | -0.05 | -0.64% | 7.53 | 7.93 | 244468 | 18921.10 | 3.81% | 0.00 |
| 2026-01-13 | 7.90 | 7.76 | -0.04 | -0.51% | 7.68 | 8.03 | 287998 | 22597.95 | 4.49% | 0.00 |
| 2026-01-12 | 7.58 | 7.80 | 0.30 | 4.00% | 7.54 | 8.13 | 294852 | 23111.74 | 4.60% | 0.00 |
| 2026-01-09 | 7.28 | 7.50 | 0.24 | 3.31% | 7.27 | 7.52 | 159672 | 11812.45 | 2.49% | 0.00 |
| 2026-01-08 | 7.12 | 7.26 | 0.11 | 1.54% | 7.10 | 7.41 | 121235 | 8807.73 | 1.89% | 0.00 |
| 2026-01-07 | 7.03 | 7.15 | 0.13 | 1.85% | 7.03 | 7.20 | 88589 | 6332.06 | 1.38% | 0.00 |
| 2026-01-06 | 7.06 | 7.02 | -0.04 | -0.57% | 6.98 | 7.08 | 89827 | 6300.60 | 1.40% | 0.00 |
| 2026-01-05 | 6.68 | 7.06 | 0.40 | 6.01% | 6.68 | 7.12 | 131913 | 9184.75 | 2.06% | 0.00 |
| 2025-12-31 | 6.62 | 6.66 | 0.03 | 0.45% | 6.59 | 6.70 | 43670 | 2903.42 | 0.68% | 0.00 |
| 2025-12-30 | 6.64 | 6.63 | -0.04 | -0.60% | 6.56 | 6.71 | 57551 | 3810.35 | 0.90% | 0.00 |
| 2025-12-29 | 6.66 | 6.67 | -0.01 | -0.15% | 6.61 | 6.73 | 56455 | 3758.35 | 0.88% | 0.00 |
| 2025-12-26 | 6.79 | 6.68 | -0.10 | -1.47% | 6.68 | 6.81 | 54347 | 3658.66 | 0.85% | 0.00 |
| 2025-12-25 | 6.75 | 6.78 | 0.02 | 0.30% | 6.71 | 6.80 | 44103 | 2981.05 | 0.69% | 0.00 |
| 2025-12-24 | 6.78 | 6.76 | 0.01 | 0.15% | 6.69 | 6.78 | 33684 | 2270.37 | 0.53% | 0.00 |
| 2025-12-23 | 6.81 | 6.75 | -0.06 | -0.88% | 6.73 | 6.85 | 44314 | 3007.79 | 0.69% | 0.00 |
| 2025-12-22 | 6.82 | 6.81 | -0.06 | -0.87% | 6.81 | 6.94 | 51934 | 3565.06 | 0.81% | 0.00 |
| 2025-12-19 | 6.70 | 6.87 | 0.19 | 2.84% | 6.68 | 6.92 | 62030 | 4242.05 | 0.97% | 0.00 |
| 2025-12-18 | 6.65 | 6.68 | 0.01 | 0.15% | 6.62 | 6.78 | 58885 | 3958.99 | 0.92% | 0.00 |
| 2025-12-17 | 6.51 | 6.67 | 0.14 | 2.14% | 6.46 | 6.68 | 59820 | 3920.99 | 0.93% | 0.00 |
| 2025-12-16 | 6.66 | 6.53 | -0.17 | -2.54% | 6.50 | 6.73 | 87736 | 5759.30 | 1.37% | 0.00 |
| 2025-12-15 | 6.80 | 6.70 | -0.07 | -1.03% | 6.67 | 6.82 | 50892 | 3427.78 | 0.79% | 0.00 |
| 2025-12-12 | 6.89 | 6.77 | -0.08 | -1.17% | 6.76 | 6.89 | 80716 | 5502.99 | 1.26% | 0.00 |
| 2025-12-11 | 6.98 | 6.85 | -0.08 | -1.15% | 6.85 | 6.98 | 42148 | 2905.75 | 0.66% | 0.00 |
| 2025-12-10 | 6.97 | 6.93 | -0.08 | -1.14% | 6.86 | 6.99 | 48686 | 3370.67 | 0.76% | 0.00 |
| 2025-12-09 | 7.05 | 7.01 | -0.04 | -0.57% | 7.00 | 7.18 | 56496 | 4001.15 | 0.88% | 0.00 |
| 2025-12-08 | 7.04 | 7.05 | 0.05 | 0.71% | 7.03 | 7.18 | 46809 | 3318.13 | 0.73% | 0.00 |
| 2025-12-05 | 6.89 | 7.00 | 0.05 | 0.72% | 6.86 | 7.02 | 50685 | 3522.95 | 0.79% | 0.00 |
| 2025-12-04 | 6.94 | 6.95 | -0.01 | -0.14% | 6.86 | 7.02 | 51523 | 3574.99 | 0.80% | 0.00 |
| 2025-12-03 | 7.11 | 6.96 | -0.10 | -1.42% | 6.94 | 7.13 | 55735 | 3899.32 | 0.87% | 0.00 |
| 2025-12-02 | 7.19 | 7.06 | -0.15 | -2.08% | 7.04 | 7.19 | 65526 | 4642.82 | 1.02% | 0.00 |
| 2025-12-01 | 7.22 | 7.21 | -0.02 | -0.28% | 7.19 | 7.33 | 56730 | 4104.95 | 0.88% | 0.00 |
| 2025-11-28 | 7.13 | 7.23 | 0.08 | 1.12% | 7.10 | 7.24 | 50700 | 3638.75 | 0.79% | 0.00 |
| 2025-11-27 | 7.21 | 7.15 | -0.04 | -0.56% | 7.13 | 7.25 | 57273 | 4115.23 | 0.89% | 0.00 |
| 2025-11-26 | 7.13 | 7.19 | 0.06 | 0.84% | 7.13 | 7.47 | 89717 | 6568.26 | 1.40% | 0.00 |
上证大盘股票行情在线 K线走势图
和元生物(688238)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
