和元生物

688238
🏛️ 中国 →
7.62
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 8.02 8.04 7.91 7.99 764.7K
09:35 7.98 7.98 7.94 7.97 244.4K
09:40 7.97 7.98 7.93 7.95 405.3K
09:45 7.95 7.96 7.91 7.92 445.2K
09:50 7.91 7.98 7.91 7.98 383.0K
09:55 7.98 8.02 7.97 8.01 481.3K
10:00 8.01 8.02 7.98 7.98 711.5K
10:05 7.98 7.99 7.95 7.99 363.0K
10:10 7.98 7.99 7.96 7.97 265.2K
10:15 7.97 8.02 7.96 8.02 322.4K
10:20 8.02 8.06 7.99 8.01 602.1K
10:25 8.00 8.02 7.99 7.99 256.5K
10:30 7.99 8.00 7.98 8.00 189.2K
10:35 8.00 8.02 8.00 8.00 182.7K
10:40 8.00 8.02 7.99 8.02 200.5K
10:45 8.01 8.05 8.01 8.04 556.6K
10:50 8.03 8.10 8.03 8.07 1,013.0K
10:55 8.08 8.14 8.08 8.12 726.6K
11:00 8.13 8.13 8.09 8.10 313.3K
11:05 8.09 8.10 8.07 8.10 234.2K
11:10 8.10 8.11 8.09 8.11 185.3K
11:15 8.11 8.11 8.09 8.10 186.9K
11:20 8.11 8.11 8.08 8.08 130.5K
11:25 8.08 8.09 8.08 8.09 90.9K
13:00 8.09 8.19 8.09 8.15 2,576.4K
13:05 8.15 8.16 8.11 8.13 518.4K
13:10 8.13 8.15 8.12 8.14 319.9K
13:15 8.14 8.14 8.12 8.12 154.9K
13:20 8.13 8.13 8.10 8.11 335.5K
13:25 8.12 8.12 8.10 8.10 359.4K
13:30 8.09 8.11 8.09 8.10 142.2K
13:35 8.09 8.10 8.08 8.09 207.0K
13:40 8.08 8.10 8.08 8.08 236.3K
13:45 8.08 8.09 8.07 8.09 236.0K
13:50 8.10 8.10 8.08 8.09 236.9K
13:55 8.09 8.09 8.06 8.07 384.1K
14:00 8.07 8.11 8.07 8.09 369.2K
14:05 8.09 8.10 8.07 8.08 141.3K
14:10 8.08 8.09 8.07 8.08 76.3K
14:15 8.08 8.10 8.08 8.08 159.2K
14:20 8.08 8.09 8.08 8.09 99.1K
14:25 8.09 8.09 8.07 8.08 136.0K
14:30 8.08 8.10 8.07 8.10 177.0K
14:35 8.10 8.11 8.09 8.11 277.5K
14:40 8.11 8.11 8.09 8.10 207.4K
14:45 8.10 8.12 8.08 8.10 511.6K
14:50 8.10 8.14 8.10 8.14 725.0K
14:55 8.13 8.15 8.13 8.14 468.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 7.95 7.95 7.62 7.62 22.6M
2025-09-25 8.14 8.39 7.97 8.00 20.4M
2025-09-24 8.02 8.19 7.91 8.15 18.7M
2025-09-23 8.15 8.17 7.77 7.98 24.6M
2025-09-22 7.81 8.12 7.79 8.10 21.9M
2025-09-19 7.74 8.20 7.70 7.79 24.9M
2025-09-18 7.88 8.06 7.67 7.72 17.3M
2025-09-17 8.03 8.03 7.81 7.89 13.3M
2025-09-16 8.14 8.14 7.90 8.00 14.9M
2025-09-15 7.97 8.28 7.97 8.10 30.0M
2025-09-12 7.93 8.08 7.73 7.97 20.4M
2025-09-11 7.70 8.04 7.41 7.94 22.3M
2025-09-10 7.71 7.95 7.68 7.78 10.2M
2025-09-09 8.05 8.06 7.70 7.72 18.2M
2025-09-08 7.79 8.18 7.75 8.07 25.4M
2025-09-05 7.51 7.75 7.44 7.75 11.9M
2025-09-04 7.72 7.93 7.39 7.51 19.0M
2025-09-03 7.60 7.91 7.60 7.67 16.3M
2025-09-02 7.93 8.07 7.61 7.69 16.7M
2025-09-01 7.75 8.11 7.75 7.92 18.3M
2025-08-29 7.90 7.94 7.66 7.77 15.3M
2025-08-28 7.96 8.12 7.61 7.89 22.8M
2025-08-27 8.36 8.48 7.96 7.98 22.5M
2025-08-26 8.57 8.78 8.32 8.35 19.6M
2025-08-25 8.09 8.82 8.08 8.60 29.3M
2025-08-22 8.00 8.08 7.93 8.05 13.1M
2025-08-21 8.13 8.33 7.96 7.99 15.6M
2025-08-20 8.43 8.44 7.81 8.07 30.8M
2025-08-19 8.73 9.20 8.33 8.33 40.8M
2025-08-18 8.02 8.85 7.98 8.56 31.6M
2025-08-15 7.80 8.07 7.72 8.01 18.2M
2025-08-14 7.86 8.05 7.79 7.81 15.5M
2025-08-13 7.61 7.87 7.56 7.85 16.7M
2025-08-12 7.81 7.84 7.47 7.61 13.4M
2025-08-11 7.67 7.83 7.65 7.81 10.3M
2025-08-08 7.80 7.80 7.53 7.65 13.8M
2025-08-07 7.93 8.08 7.70 7.79 14.8M
2025-08-06 8.04 8.15 7.93 7.97 14.1M
2025-08-05 8.05 8.11 7.86 7.99 12.3M
2025-08-04 7.85 8.03 7.63 8.03 19.5M
2025-08-01 8.00 8.11 7.84 7.86 18.2M
2025-07-31 8.09 8.29 7.97 8.03 23.4M
2025-07-30 8.01 8.24 7.87 8.04 23.5M
2025-07-29 7.88 8.14 7.72 8.04 25.4M
2025-07-28 7.98 8.08 7.72 7.83 20.8M
2025-07-25 8.06 8.12 7.81 7.94 26.2M
2025-07-24 8.11 8.68 7.91 8.10 42.6M
2025-07-23 7.48 8.32 7.36 8.07 43.9M
2025-07-22 7.47 7.64 7.40 7.43 17.1M
2025-07-21 7.35 7.68 7.29 7.52 22.8M
2025-07-18 7.35 7.35 7.10 7.30 16.8M
2025-07-17 7.09 7.28 7.06 7.28 18.7M
2025-07-16 7.04 7.12 6.93 7.10 12.8M
2025-07-15 7.23 7.26 6.87 7.05 26.2M
2025-07-14 7.22 7.33 7.12 7.29 18.6M
2025-07-11 7.13 7.26 6.97 7.18 24.7M
2025-07-10 6.84 7.68 6.78 7.14 38.5M
2025-07-09 6.70 6.94 6.61 6.84 21.2M
2025-07-08 6.46 6.99 6.38 6.73 27.7M
2025-07-07 6.47 6.56 6.39 6.43 12.6M
2025-07-04 6.43 6.53 6.32 6.46 16.6M
2025-07-03 6.24 6.50 6.19 6.44 21.9M
2025-07-02 6.27 6.43 6.20 6.22 13.7M
2025-07-01 6.21 6.28 6.10 6.26 17.0M
2025-06-30 5.96 6.22 5.92 6.20 18.3M
2025-06-27 5.87 6.02 5.87 5.93 9.2M
2025-06-26 6.00 6.00 5.87 5.88 10.0M
2025-06-25 6.00 6.02 5.91 5.99 8.4M
2025-06-24 5.96 6.05 5.93 5.99 8.6M
2025-06-23 5.83 5.96 5.77 5.94 7.6M
2025-06-20 5.86 5.97 5.84 5.85 6.0M
2025-06-19 5.88 6.01 5.83 5.87 11.3M
2025-06-18 5.96 5.99 5.85 5.88 8.6M
2025-06-17 6.06 6.20 5.92 5.97 13.5M
2025-06-16 6.04 6.15 6.01 6.05 9.8M
2025-06-13 6.20 6.38 6.02 6.03 20.2M
2025-06-12 6.28 6.28 6.15 6.22 10.6M
2025-06-11 6.48 6.52 6.24 6.27 15.0M
2025-06-10 6.49 6.55 6.28 6.37 16.9M
2025-06-09 6.25 6.59 6.23 6.46 18.5M
2025-06-06 6.33 6.34 6.18 6.22 9.4M
2025-06-05 6.35 6.40 6.21 6.31 11.8M
2025-06-04 6.45 6.45 6.30 6.36 13.0M
2025-06-03 6.09 6.37 6.09 6.36 15.8M
2025-05-30 6.16 6.34 6.14 6.15 15.5M
2025-05-29 5.95 6.31 5.92 6.22 15.3M
2025-05-28 6.24 6.24 5.87 5.98 15.4M
2025-05-27 6.12 6.31 6.02 6.19 15.2M
2025-05-26 5.91 6.14 5.86 6.13 15.1M
2025-05-23 6.02 6.20 5.90 5.91 19.7M
2025-05-22 5.83 6.12 5.78 6.03 16.4M
2025-05-21 5.80 5.99 5.76 5.88 11.6M
2025-05-20 5.72 5.88 5.72 5.81 11.6M
2025-05-19 5.80 5.82 5.66 5.71 7.5M
2025-05-16 5.65 5.80 5.63 5.80 8.7M
2025-05-15 5.75 5.87 5.60 5.65 11.9M
2025-05-14 5.73 5.88 5.67 5.77 11.4M
2025-05-13 5.74 5.79 5.67 5.77 8.1M
2025-05-12 5.63 5.70 5.54 5.70 8.1M
2025-05-09 5.78 5.80 5.56 5.58 11.5M
2025-05-08 5.77 5.87 5.73 5.81 7.1M
2025-05-07 5.96 5.98 5.70 5.77 10.0M
2025-05-06 5.71 5.92 5.67 5.88 9.3M
2025-04-30 5.64 5.74 5.63 5.67 6.2M
2025-04-29 5.44 5.69 5.36 5.66 10.8M
2025-04-28 5.48 5.55 5.34 5.42 10.3M
2025-04-25 5.82 5.82 5.46 5.48 15.2M
2025-04-24 5.83 5.91 5.66 5.79 12.3M
2025-04-23 5.89 5.99 5.80 5.83 7.8M
2025-04-22 5.84 5.93 5.75 5.89 10.5M
2025-04-21 5.65 5.95 5.60 5.86 13.9M
2025-04-18 5.60 6.00 5.57 5.68 18.3M
2025-04-17 5.52 5.69 5.46 5.59 10.0M
2025-04-16 5.69 5.72 5.39 5.49 14.6M
2025-04-15 5.84 5.92 5.65 5.73 14.5M
2025-04-14 5.59 6.14 5.49 5.80 27.4M
2025-04-11 5.28 5.64 5.26 5.43 17.0M
2025-04-10 5.25 5.51 5.25 5.32 19.5M
2025-04-09 4.86 5.19 4.49 5.16 24.8M
2025-04-08 5.01 5.25 4.83 4.98 24.9M
2025-04-07 5.58 5.83 4.79 5.02 45.3M
2025-04-03 6.14 6.35 5.98 5.98 36.4M
2025-04-02 6.45 6.62 6.12 6.16 58.2M
2025-04-01 5.58 6.60 5.58 6.60 71.5M
2025-03-31 6.01 6.10 5.42 5.50 33.5M
2025-03-28 5.93 6.21 5.85 6.14 31.3M
2025-03-27 5.54 6.19 5.43 5.90 34.2M
2025-03-26 5.43 5.61 5.43 5.54 8.9M
2025-03-25 5.38 5.54 5.32 5.46 7.9M
2025-03-24 5.44 5.61 5.33 5.43 11.1M
2025-03-21 5.43 5.45 5.34 5.39 8.0M
2025-03-20 5.62 5.66 5.40 5.40 14.0M
2025-03-19 5.73 5.79 5.57 5.60 8.4M
2025-03-18 5.63 5.85 5.59 5.73 14.6M
2025-03-17 5.65 5.74 5.58 5.61 7.8M
2025-03-14 5.36 5.63 5.30 5.61 14.3M
2025-03-13 5.49 5.50 5.28 5.35 7.9M
2025-03-12 5.52 5.58 5.45 5.47 5.2M
2025-03-11 5.46 5.52 5.41 5.49 5.7M
2025-03-10 5.53 5.65 5.46 5.50 8.4M
2025-03-07 5.61 5.63 5.43 5.46 8.5M
2025-03-06 5.60 5.71 5.57 5.61 10.3M
2025-03-05 5.70 5.70 5.51 5.57 8.5M
2025-03-04 5.53 5.70 5.42 5.66 11.9M
2025-03-03 5.42 5.60 5.36 5.49 10.1M
2025-02-28 5.51 5.68 5.37 5.39 15.4M
2025-02-27 5.55 5.63 5.40 5.55 13.4M
2025-02-26 5.55 5.61 5.52 5.57 8.4M
2025-02-25 5.50 5.64 5.50 5.57 6.8M
2025-02-24 5.85 5.88 5.56 5.61 13.8M
2025-02-21 5.65 5.87 5.49 5.82 20.8M
2025-02-20 5.42 5.73 5.39 5.60 14.7M
2025-02-19 5.29 5.49 5.21 5.38 9.9M
2025-02-18 5.56 5.57 5.24 5.26 13.8M
2025-02-17 5.60 5.68 5.49 5.53 15.4M
2025-02-14 5.25 5.55 5.21 5.44 16.6M
2025-02-13 5.28 5.29 5.20 5.24 7.0M
2025-02-12 5.25 5.28 5.17 5.26 7.4M
2025-02-11 5.24 5.31 5.15 5.23 9.5M
2025-02-10 5.07 5.30 5.07 5.29 11.2M
2025-02-07 4.82 5.10 4.82 5.04 10.3M
2025-02-06 4.83 4.92 4.70 4.89 7.8M
2025-02-05 4.72 4.82 4.67 4.79 6.8M
2025-01-27 4.65 4.75 4.63 4.65 5.4M
2025-01-24 4.58 4.67 4.55 4.64 5.3M
2025-01-23 4.62 4.69 4.56 4.57 6.7M
2025-01-22 4.63 4.63 4.55 4.58 3.0M
2025-01-21 4.71 4.74 4.59 4.62 4.7M
2025-01-20 4.70 4.79 4.62 4.68 5.4M
2025-01-17 4.68 4.74 4.61 4.68 5.6M
2025-01-16 4.70 4.78 4.68 4.71 6.6M
2025-01-15 4.74 4.74 4.63 4.69 4.7M
2025-01-14 4.60 4.74 4.58 4.72 5.0M
2025-01-13 4.45 4.58 4.29 4.57 7.5M
2025-01-10 4.69 4.75 4.46 4.47 7.6M
2025-01-09 4.78 4.80 4.66 4.67 4.8M
2025-01-08 4.80 4.89 4.64 4.73 4.9M
2025-01-07 4.70 4.81 4.58 4.80 6.4M
2025-01-06 4.62 4.70 4.48 4.65 6.1M
2025-01-03 4.88 4.90 4.59 4.60 8.7M
2025-01-02 4.98 4.99 4.75 4.82 7.6M