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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 8.92 9.13 8.92 8.99 5.7M
2023-12-28 8.51 9.03 8.45 9.00 7.6M
2023-12-27 8.53 8.66 8.45 8.54 4.4M
2023-12-26 8.76 8.89 8.53 8.58 6.0M
2023-12-25 8.89 8.96 8.60 8.79 5.3M
2023-12-22 9.03 9.04 8.83 8.88 5.8M
2023-12-21 8.78 9.07 8.78 9.03 7.5M
2023-12-20 9.09 9.10 8.84 8.85 4.8M
2023-12-19 8.99 9.10 8.89 8.95 6.2M
2023-12-18 9.13 9.19 8.97 9.00 5.2M
2023-12-15 9.22 9.35 9.05 9.08 7.9M
2023-12-14 9.11 9.53 9.11 9.14 12.0M
2023-12-13 9.08 9.24 9.02 9.06 8.2M
2023-12-12 9.30 9.55 9.00 9.17 18.5M
2023-12-11 9.40 9.48 8.90 9.31 22.1M
2023-12-08 10.24 10.38 9.90 10.22 17.2M
2023-12-07 10.07 10.47 10.02 10.23 14.2M
2023-12-06 10.69 10.88 9.96 10.07 22.5M
2023-12-05 10.85 11.43 10.70 10.73 19.4M
2023-12-04 10.85 11.26 10.60 10.90 15.1M
2023-12-01 10.68 11.18 10.61 11.01 20.9M
2023-11-30 10.83 10.84 10.52 10.62 11.6M
2023-11-29 11.11 11.22 10.73 10.75 15.4M
2023-11-28 10.63 11.40 10.49 11.11 24.2M
2023-11-27 10.80 10.87 10.58 10.61 16.0M
2023-11-24 10.88 11.18 10.61 10.80 20.0M
2023-11-23 11.13 11.54 10.82 10.93 31.3M
2023-11-22 11.71 11.71 10.95 11.24 51.3M
2023-11-21 11.02 12.32 11.02 12.32 50.9M
2023-11-20 10.00 10.67 9.96 10.27 19.1M
2023-11-17 9.80 9.96 9.61 9.88 8.6M
2023-11-16 9.90 9.90 9.68 9.72 5.2M
2023-11-15 10.06 10.30 9.85 9.93 6.8M
2023-11-14 9.90 10.07 9.80 9.90 5.7M
2023-11-13 9.90 10.09 9.78 9.92 7.8M
2023-11-10 9.95 10.20 9.77 9.96 8.6M
2023-11-09 10.18 10.72 9.98 10.03 14.4M
2023-11-08 9.88 10.63 9.81 10.28 20.9M
2023-11-07 9.96 9.96 9.73 9.79 7.5M
2023-11-06 9.84 10.15 9.78 9.96 13.1M
2023-11-03 9.50 9.57 9.36 9.48 6.2M
2023-11-02 9.56 9.76 9.45 9.46 9.0M
2023-11-01 9.60 9.70 9.33 9.59 9.4M
2023-10-31 9.72 9.90 9.57 9.62 10.7M
2023-10-30 9.21 9.72 9.07 9.68 17.9M
2023-10-27 8.15 9.28 8.10 9.16 19.0M
2023-10-26 8.20 8.20 7.92 8.15 7.7M
2023-10-25 8.35 8.48 8.19 8.22 7.4M
2023-10-24 8.30 8.50 8.03 8.29 8.1M
2023-10-23 8.78 8.78 8.19 8.30 10.4M
2023-10-20 8.99 9.07 8.67 8.71 8.1M
2023-10-19 9.22 9.27 8.97 9.02 6.8M
2023-10-18 9.60 9.60 9.15 9.22 6.4M
2023-10-17 9.65 9.99 9.41 9.53 10.0M
2023-10-16 9.95 10.07 9.46 9.64 13.5M
2023-10-13 9.68 10.20 9.62 9.93 12.2M
2023-10-12 9.50 9.92 9.35 9.82 16.4M
2023-10-11 8.76 10.15 8.76 9.57 24.5M
2023-10-10 9.03 9.14 8.70 8.73 8.6M
2023-10-09 9.50 9.57 8.96 8.99 11.7M
2023-09-28 9.61 9.70 9.31 9.49 13.7M
2023-09-27 9.21 9.64 9.15 9.53 16.7M
2023-09-26 9.90 9.90 9.21 9.21 10.2M
2023-09-25 10.00 10.08 9.69 9.83 8.7M
2023-09-22 9.61 10.02 9.46 10.00 5.9M
2023-09-21 9.98 9.98 9.63 9.65 3.2M
2023-09-20 10.18 10.18 9.87 9.89 3.7M
2023-09-19 10.08 10.32 10.01 10.06 3.7M
2023-09-18 10.00 10.36 9.98 10.18 6.4M
2023-09-15 9.59 10.22 9.59 10.00 6.7M
2023-09-14 9.84 9.96 9.58 9.69 2.2M
2023-09-13 10.10 10.17 9.72 9.84 2.9M
2023-09-12 9.99 10.19 9.92 10.05 5.2M
2023-09-11 9.68 10.00 9.55 9.88 4.6M
2023-09-08 9.60 9.73 9.44 9.62 2.9M
2023-09-07 9.72 9.79 9.44 9.48 3.2M
2023-09-06 9.86 9.88 9.63 9.72 2.3M
2023-09-05 9.99 9.99 9.81 9.84 2.4M
2023-09-04 10.20 10.20 9.88 9.98 2.7M
2023-09-01 10.11 10.30 9.94 10.03 2.6M
2023-08-31 10.19 10.33 10.00 10.31 4.0M
2023-08-30 10.08 10.48 10.04 10.22 6.0M
2023-08-29 9.64 10.07 9.56 10.04 5.1M
2023-08-28 10.25 10.25 9.56 9.62 4.4M
2023-08-25 9.73 9.76 9.43 9.47 4.0M
2023-08-24 9.57 9.98 9.48 9.78 4.3M
2023-08-23 9.92 10.01 9.60 9.60 3.3M
2023-08-22 10.01 10.20 9.72 9.97 5.2M
2023-08-21 10.01 10.18 9.98 10.04 3.4M
2023-08-18 10.40 10.53 10.03 10.04 4.7M
2023-08-17 10.38 10.47 10.10 10.39 5.6M
2023-08-16 10.54 10.86 10.41 10.45 4.3M
2023-08-15 10.65 10.73 10.36 10.56 4.2M
2023-08-14 10.95 10.97 10.38 10.64 5.7M
2023-08-11 10.88 11.37 10.87 10.89 6.5M
2023-08-10 10.87 10.99 10.74 10.86 3.6M
2023-08-09 10.54 11.11 10.50 10.82 7.0M
2023-08-08 10.43 10.68 10.43 10.54 2.0M
2023-08-07 11.05 11.05 10.46 10.51 5.2M
2023-08-04 11.29 11.29 10.86 10.91 4.4M
2023-08-03 10.83 11.28 10.70 11.16 7.4M
2023-08-02 11.00 11.00 10.63 10.69 3.0M
2023-08-01 11.19 11.35 10.88 10.94 4.6M
2023-07-31 11.21 11.48 11.06 11.20 4.3M
2023-07-28 11.11 11.26 10.87 11.21 3.9M
2023-07-27 11.48 11.60 11.05 11.14 5.8M
2023-07-26 11.28 11.65 11.28 11.54 4.5M
2023-07-25 11.10 11.34 11.06 11.31 4.1M
2023-07-24 11.32 11.58 10.95 11.02 5.4M
2023-07-21 10.71 11.71 10.66 11.45 9.5M
2023-07-20 10.65 10.92 10.65 10.71 2.7M
2023-07-19 10.57 10.80 10.57 10.67 1.5M
2023-07-18 10.57 10.69 10.54 10.66 1.5M
2023-07-17 10.49 10.71 10.43 10.62 2.6M
2023-07-14 10.94 10.95 10.56 10.60 5.3M
2023-07-13 10.93 11.22 10.88 10.94 3.8M
2023-07-12 11.01 11.02 10.79 10.81 2.6M
2023-07-11 11.15 11.24 10.98 10.98 2.6M
2023-07-10 11.06 11.22 10.93 11.15 1.9M
2023-07-07 11.00 11.18 10.87 11.06 1.4M
2023-07-06 11.13 11.17 11.00 11.06 2.1M
2023-07-05 11.49 11.49 11.04 11.10 3.4M
2023-07-04 11.21 11.62 11.14 11.31 5.8M
2023-07-03 11.30 11.63 11.21 11.23 3.4M
2023-06-30 10.92 11.53 10.86 11.29 4.9M
2023-06-29 11.72 11.79 10.76 10.91 7.3M
2023-06-28 11.78 11.79 11.52 11.58 1.9M
2023-06-27 11.87 12.00 11.63 11.78 2.3M
2023-06-26 11.83 11.97 11.67 11.75 2.8M
2023-06-21 12.04 12.05 11.63 11.82 3.4M
2023-06-20 12.25 12.32 12.05 12.07 2.2M
2023-06-19 12.33 12.48 12.12 12.21 2.8M
2023-06-16 12.55 12.84 12.37 12.37 2.9M
2023-06-15 12.61 12.79 12.52 12.63 2.7M
2023-06-14 12.83 12.98 12.64 12.66 2.8M
2023-06-13 13.12 13.17 12.71 12.80 4.3M
2023-06-12 12.85 13.37 12.85 13.17 10.0M
2023-06-09 11.76 13.62 11.76 13.29 16.3M
2023-06-08 11.82 12.10 11.60 11.82 3.8M
2023-06-07 12.31 12.33 11.83 11.86 3.5M
2023-06-06 12.44 12.60 12.13 12.19 4.4M
2023-06-05 12.70 12.75 12.32 12.48 4.0M
2023-06-02 12.95 13.01 12.69 12.73 3.2M
2023-06-01 12.96 13.16 12.52 12.97 3.9M
2023-05-31 13.25 13.39 12.95 13.01 2.9M
2023-05-30 13.36 13.48 12.94 13.26 3.8M
2023-05-29 12.95 13.83 12.92 13.49 8.3M
2023-05-26 13.04 13.04 12.71 12.90 1.6M
2023-05-25 12.84 12.99 12.72 12.90 2.4M
2023-05-24 12.64 13.19 12.64 12.93 3.5M
2023-05-23 12.97 13.09 12.75 12.76 2.6M
2023-05-22 12.92 13.02 12.64 12.92 1.7M
2023-05-19 12.69 13.15 12.54 12.83 2.9M
2023-05-18 12.69 12.84 12.55 12.69 1.8M
2023-05-17 12.95 13.05 12.59 12.68 2.1M
2023-05-16 12.68 13.04 12.68 12.89 1.7M
2023-05-15 12.54 13.14 12.54 12.87 2.5M
2023-05-12 12.77 12.91 12.53 12.54 2.1M
2023-05-11 12.99 13.16 12.72 12.79 1.8M
2023-05-10 12.81 12.95 12.68 12.83 2.4M
2023-05-09 13.25 13.35 12.79 12.81 2.9M
2023-05-08 13.25 13.71 13.03 13.25 3.7M
2023-05-05 13.21 13.50 12.91 13.24 4.0M
2023-05-04 13.49 13.63 12.93 13.21 4.4M
2023-04-28 12.85 13.52 12.85 13.49 4.1M
2023-04-27 12.62 13.22 12.31 12.84 4.8M
2023-04-26 13.32 13.42 12.96 13.00 5.4M
2023-04-25 13.75 13.89 13.10 13.17 5.6M
2023-04-24 14.64 14.69 13.62 13.75 7.7M
2023-04-21 15.23 15.23 14.50 14.70 5.8M
2023-04-20 15.61 15.75 14.91 15.12 5.5M
2023-04-19 15.49 15.76 15.32 15.55 2.8M
2023-04-18 15.75 15.86 15.33 15.50 3.6M
2023-04-17 16.36 16.45 15.71 15.81 4.9M
2023-04-14 16.49 16.82 15.96 16.22 5.9M
2023-04-13 16.13 16.77 16.13 16.49 7.2M
2023-04-12 16.17 16.48 16.06 16.29 4.0M
2023-04-11 16.32 16.59 15.89 16.10 4.8M
2023-04-10 16.54 17.22 16.26 16.36 9.9M
2023-04-07 15.40 16.62 15.39 16.42 10.3M
2023-04-06 15.11 16.19 14.84 15.27 9.5M
2023-04-04 15.27 15.35 14.81 15.00 4.2M
2023-04-03 15.39 15.49 15.07 15.42 5.9M
2023-03-31 16.85 16.85 15.20 15.46 9.0M
2023-03-30 16.75 17.06 16.41 16.72 5.8M
2023-03-29 17.47 17.61 16.54 17.24 11.2M
2023-03-28 17.09 18.51 17.04 17.82 19.0M
2023-03-27 14.75 17.15 14.55 16.85 12.0M
2023-03-24 15.16 15.35 14.69 14.75 2.9M
2023-03-23 15.17 15.33 15.06 15.16 2.3M
2023-03-22 15.38 15.63 15.12 15.16 2.8M
2023-03-21 14.62 15.49 14.62 15.33 2.3M
2023-03-20 14.73 15.01 14.57 14.71 1.6M
2023-03-17 15.22 15.23 14.78 14.83 1.1M
2023-03-16 15.23 15.49 14.86 14.86 1.7M
2023-03-15 15.11 15.69 15.11 15.37 1.9M
2023-03-14 15.09 15.29 14.89 15.14 1.3M
2023-03-13 15.46 15.69 15.04 15.22 1.3M
2023-03-10 15.66 15.66 15.37 15.50 1.2M
2023-03-09 15.82 16.07 15.62 15.66 1.2M
2023-03-08 15.52 15.83 15.51 15.68 0.9M
2023-03-07 16.06 16.29 15.65 15.66 2.3M
2023-03-06 15.62 16.22 15.62 16.15 2.2M
2023-03-03 15.71 15.90 15.61 15.71 1.2M
2023-03-02 16.12 16.14 15.65 15.71 1.3M
2023-03-01 15.86 16.04 15.72 15.88 1.5M
2023-02-28 15.74 15.92 15.66 15.89 1.2M
2023-02-27 15.54 15.84 15.54 15.71 1.0M
2023-02-24 16.15 16.15 15.64 15.79 2.2M
2023-02-23 16.04 16.62 16.04 16.25 2.4M
2023-02-22 15.85 16.32 15.78 16.15 1.5M
2023-02-21 16.31 16.32 15.79 15.94 2.5M
2023-02-20 15.98 16.52 15.69 16.32 2.2M
2023-02-17 15.93 16.46 15.78 16.00 2.1M
2023-02-16 16.45 16.55 15.84 15.93 3.2M
2023-02-15 16.79 16.85 16.23 16.42 2.4M
2023-02-14 17.50 17.61 16.48 16.69 4.9M
2023-02-13 17.60 18.15 17.45 17.55 2.5M
2023-02-10 17.62 17.95 17.31 17.57 1.9M
2023-02-09 17.55 17.89 17.49 17.57 1.8M
2023-02-08 18.28 18.28 17.64 17.68 1.8M
2023-02-07 17.85 18.38 17.76 18.05 2.6M
2023-02-06 18.72 18.72 17.93 18.00 3.3M
2023-02-03 18.21 19.22 18.09 18.71 6.3M
2023-02-02 17.62 18.68 17.62 18.23 3.5M
2023-02-01 17.25 17.65 17.09 17.62 2.0M
2023-01-31 17.54 17.93 17.04 17.10 2.1M
2023-01-30 18.15 18.31 17.52 17.54 2.0M
2023-01-20 18.09 18.45 17.70 17.77 1.7M
2023-01-19 18.20 18.30 17.80 18.02 1.3M
2023-01-18 18.08 18.32 17.81 17.91 0.9M
2023-01-17 18.62 18.72 17.74 18.05 2.4M
2023-01-16 17.65 18.71 17.46 18.39 4.2M
2023-01-13 17.08 17.68 16.95 17.49 1.6M
2023-01-12 17.29 17.68 17.03 17.08 1.5M
2023-01-11 17.37 17.46 17.03 17.13 1.7M
2023-01-10 17.27 17.56 17.12 17.32 1.3M
2023-01-09 17.15 17.51 17.05 17.35 2.1M
2023-01-06 16.92 17.42 16.83 17.27 3.5M
2023-01-05 16.60 17.36 16.53 17.15 5.1M
2023-01-04 15.88 16.83 15.62 16.61 5.9M
2023-01-03 14.85 15.70 14.77 15.55 2.8M