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
2024-12-31 5.16 5.16 4.92 4.94 8.4M
2024-12-30 5.38 5.38 5.08 5.12 11.5M
2024-12-27 5.38 5.45 5.32 5.35 5.5M
2024-12-26 5.27 5.48 5.27 5.36 5.6M
2024-12-25 5.56 5.62 5.25 5.29 8.5M
2024-12-24 5.45 5.53 5.34 5.46 5.9M
2024-12-23 5.70 5.73 5.40 5.40 8.5M
2024-12-20 5.60 5.76 5.55 5.69 7.8M
2024-12-19 5.48 5.63 5.45 5.61 8.5M
2024-12-18 5.62 5.63 5.43 5.53 6.3M
2024-12-17 5.79 5.81 5.50 5.54 10.6M
2024-12-16 5.92 6.00 5.77 5.81 8.0M
2024-12-13 6.10 6.15 5.91 5.92 11.7M
2024-12-12 6.28 6.34 6.06 6.11 16.5M
2024-12-11 6.02 6.58 6.02 6.22 32.3M
2024-12-10 6.14 6.20 5.87 5.92 19.7M
2024-12-09 6.08 6.20 5.84 5.91 24.7M
2024-12-06 5.57 5.91 5.46 5.84 18.8M
2024-12-05 5.43 5.59 5.43 5.56 8.3M
2024-12-04 5.58 5.64 5.40 5.46 10.1M
2024-12-03 5.65 5.68 5.53 5.63 10.0M
2024-12-02 5.54 5.77 5.51 5.65 18.0M
2024-11-29 5.48 5.61 5.35 5.52 12.9M
2024-11-28 5.62 5.68 5.45 5.48 15.6M
2024-11-27 5.68 5.74 5.47 5.73 11.2M
2024-11-26 5.64 5.84 5.60 5.69 8.6M
2024-11-25 5.51 5.68 5.48 5.66 8.1M
2024-11-22 5.77 5.89 5.48 5.48 11.7M
2024-11-21 5.80 5.88 5.67 5.76 9.5M
2024-11-20 5.71 5.95 5.66 5.84 14.5M
2024-11-19 5.56 5.74 5.48 5.71 8.0M
2024-11-18 5.78 5.91 5.53 5.59 11.1M
2024-11-15 6.03 6.10 5.77 5.79 13.7M
2024-11-14 6.45 6.48 6.03 6.06 13.4M
2024-11-13 6.59 6.77 6.16 6.34 19.7M
2024-11-12 6.75 6.83 6.39 6.43 26.6M
2024-11-11 6.27 6.88 6.19 6.57 29.9M
2024-11-08 6.10 6.52 6.05 6.23 31.2M
2024-11-07 5.70 5.93 5.59 5.90 13.8M
2024-11-06 5.82 5.97 5.68 5.75 19.5M
2024-11-05 5.56 5.82 5.55 5.80 14.8M
2024-11-04 5.59 5.72 5.42 5.60 12.7M
2024-11-01 5.36 5.97 5.36 5.45 21.8M
2024-10-31 5.18 5.46 5.18 5.36 13.0M
2024-10-30 5.31 5.35 5.15 5.23 11.3M
2024-10-29 5.62 5.65 5.32 5.35 14.8M
2024-10-28 5.60 5.66 5.46 5.60 12.8M
2024-10-25 5.21 5.64 5.20 5.54 17.3M
2024-10-24 5.19 5.42 5.19 5.22 12.9M
2024-10-23 5.33 5.33 5.16 5.22 13.1M
2024-10-22 5.15 5.38 5.06 5.35 15.5M
2024-10-21 4.95 5.33 4.94 5.16 17.7M
2024-10-18 4.71 5.08 4.70 4.94 13.9M
2024-10-17 4.83 4.89 4.72 4.74 8.3M
2024-10-16 4.77 4.88 4.70 4.80 8.7M
2024-10-15 4.95 5.00 4.80 4.81 10.6M
2024-10-14 4.95 5.04 4.77 4.99 11.7M
2024-10-11 5.30 5.35 4.88 4.96 13.9M
2024-10-10 5.70 5.84 5.35 5.36 16.4M
2024-10-09 5.86 6.12 5.55 5.58 23.7M
2024-10-08 6.44 6.44 5.74 6.21 33.7M
2024-09-30 4.79 5.40 4.78 5.37 25.2M
2024-09-27 4.39 4.67 4.39 4.61 10.5M
2024-09-26 4.21 4.36 4.16 4.36 6.9M
2024-09-25 4.20 4.31 4.18 4.20 7.9M
2024-09-24 3.98 4.15 3.96 4.14 6.9M
2024-09-23 4.00 4.15 3.91 3.95 7.3M
2024-09-20 4.08 4.08 3.89 3.91 5.9M
2024-09-19 3.88 4.11 3.88 4.05 7.4M
2024-09-18 4.06 4.06 3.86 3.88 6.3M
2024-09-13 4.19 4.19 4.03 4.05 4.7M
2024-09-12 4.17 4.27 4.14 4.18 5.4M
2024-09-11 4.09 4.19 4.06 4.15 4.9M
2024-09-10 4.11 4.17 4.02 4.10 6.2M
2024-09-09 4.15 4.28 4.00 4.10 9.3M
2024-09-06 4.21 4.22 4.00 4.02 6.2M
2024-09-05 4.13 4.21 4.08 4.18 5.3M
2024-09-04 4.12 4.19 4.07 4.10 5.6M
2024-09-03 4.13 4.21 4.07 4.12 5.5M
2024-09-02 4.25 4.32 4.13 4.14 8.1M
2024-08-30 4.03 4.32 4.02 4.22 10.3M
2024-08-29 4.09 4.10 3.90 4.03 13.2M
2024-08-28 4.15 4.29 4.12 4.23 3.3M
2024-08-27 4.28 4.38 4.19 4.20 3.8M
2024-08-26 4.16 4.29 4.11 4.26 3.7M
2024-08-23 4.24 4.27 4.13 4.14 3.7M
2024-08-22 4.31 4.37 4.22 4.24 3.1M
2024-08-21 4.34 4.36 4.27 4.30 2.7M
2024-08-20 4.62 4.62 4.31 4.34 5.8M
2024-08-19 4.55 4.61 4.51 4.51 4.4M
2024-08-16 4.60 4.65 4.49 4.61 6.2M
2024-08-15 4.55 4.68 4.51 4.62 5.2M
2024-08-14 4.65 4.65 4.53 4.57 5.7M
2024-08-13 4.69 4.72 4.54 4.65 8.5M
2024-08-12 4.69 4.85 4.63 4.75 12.9M
2024-08-09 5.15 5.15 4.69 4.71 15.9M
2024-08-08 4.92 5.42 4.92 5.07 23.1M
2024-08-07 4.82 5.00 4.71 4.86 11.2M
2024-08-06 4.64 4.83 4.60 4.81 8.7M
2024-08-05 4.63 4.85 4.58 4.58 10.6M
2024-08-02 4.56 4.83 4.54 4.65 8.5M
2024-08-01 4.65 4.69 4.52 4.62 6.8M
2024-07-31 4.26 4.58 4.21 4.56 8.1M
2024-07-30 4.19 4.31 4.19 4.26 4.6M
2024-07-29 4.27 4.29 4.12 4.22 5.3M
2024-07-26 4.27 4.34 4.22 4.24 5.1M
2024-07-25 4.23 4.34 4.21 4.27 4.1M
2024-07-24 4.44 4.48 4.23 4.25 5.1M
2024-07-23 4.59 4.61 4.43 4.43 4.1M
2024-07-22 4.55 4.61 4.49 4.58 5.2M
2024-07-19 4.41 4.55 4.40 4.55 5.6M
2024-07-18 4.46 4.50 4.38 4.43 3.8M
2024-07-17 4.44 4.54 4.40 4.48 3.5M
2024-07-16 4.48 4.49 4.39 4.43 2.6M
2024-07-15 4.57 4.58 4.40 4.42 3.1M
2024-07-12 4.56 4.68 4.53 4.57 4.1M
2024-07-11 4.34 4.58 4.34 4.55 6.6M
2024-07-10 4.23 4.35 4.20 4.26 3.4M
2024-07-09 4.33 4.38 4.15 4.25 5.3M
2024-07-08 4.56 4.56 4.30 4.32 5.5M
2024-07-05 4.34 4.59 4.31 4.56 6.0M
2024-07-04 4.60 4.60 4.38 4.41 4.5M
2024-07-03 4.57 4.65 4.53 4.56 3.1M
2024-07-02 4.62 4.68 4.56 4.60 3.8M
2024-07-01 4.63 4.64 4.49 4.62 4.7M
2024-06-28 4.75 4.79 4.61 4.63 5.4M
2024-06-27 4.81 4.88 4.73 4.75 4.4M
2024-06-26 4.70 4.85 4.65 4.84 5.1M
2024-06-25 4.77 4.83 4.61 4.65 5.6M
2024-06-24 4.95 5.00 4.75 4.75 7.0M
2024-06-21 4.96 5.13 4.85 5.02 7.8M
2024-06-20 4.92 5.35 4.92 5.03 11.5M
2024-06-19 4.95 5.03 4.88 4.91 4.9M
2024-06-18 5.00 5.02 4.88 4.95 8.2M
2024-06-17 4.97 5.18 4.97 5.00 6.8M
2024-06-14 5.30 5.31 5.12 5.17 8.6M
2024-06-13 5.29 5.41 5.12 5.31 8.5M
2024-06-12 5.18 5.32 5.11 5.24 6.9M
2024-06-11 5.03 5.19 4.94 5.16 6.1M
2024-06-07 4.99 5.10 4.96 5.05 6.1M
2024-06-06 5.30 5.30 4.91 4.92 9.6M
2024-06-05 5.28 5.34 5.22 5.24 3.9M
2024-06-04 5.48 5.48 5.22 5.26 6.4M
2024-06-03 5.71 5.73 5.37 5.41 6.7M
2024-05-31 5.48 5.71 5.48 5.65 7.2M
2024-05-30 5.48 5.53 5.40 5.46 4.9M
2024-05-29 5.48 5.58 5.43 5.52 4.9M
2024-05-28 5.40 5.51 5.35 5.44 4.5M
2024-05-27 5.48 5.55 5.32 5.44 5.1M
2024-05-24 5.57 5.61 5.47 5.47 4.4M
2024-05-23 5.67 5.68 5.50 5.52 5.8M
2024-05-22 5.60 5.70 5.58 5.69 5.6M
2024-05-21 5.86 5.86 5.56 5.59 8.6M
2024-05-20 5.73 5.97 5.71 5.81 9.3M
2024-05-17 5.66 5.76 5.61 5.74 7.8M
2024-05-16 5.76 5.88 5.66 5.68 10.1M
2024-05-15 5.95 5.96 5.82 5.86 6.9M
2024-05-14 5.93 6.07 5.92 5.92 9.9M
2024-05-13 6.30 6.45 5.93 5.96 16.4M
2024-05-10 6.60 6.63 6.20 6.20 24.7M
2024-05-09 6.80 6.95 6.50 6.69 38.6M
2024-05-08 6.59 7.33 6.40 7.14 41.5M
2024-05-07 6.27 6.30 6.15 6.25 9.5M
2024-05-06 6.19 6.36 6.15 6.26 14.5M
2024-04-30 6.20 6.35 5.98 6.17 16.9M
2024-04-29 5.51 6.08 5.51 6.05 14.3M
2024-04-26 5.30 5.53 5.26 5.49 6.7M
2024-04-25 5.20 5.42 5.20 5.32 5.6M
2024-04-24 5.21 5.29 5.14 5.26 4.8M
2024-04-23 5.10 5.27 5.04 5.20 6.7M
2024-04-22 5.05 5.14 4.87 5.03 5.8M
2024-04-19 5.09 5.11 4.94 5.01 5.0M
2024-04-18 5.27 5.40 5.03 5.10 7.3M
2024-04-17 4.85 5.26 4.85 5.25 9.3M
2024-04-16 5.19 5.22 4.78 4.79 10.9M
2024-04-15 5.55 5.61 5.09 5.22 10.7M
2024-04-12 5.70 5.77 5.55 5.58 4.4M
2024-04-11 5.74 5.81 5.66 5.67 5.0M
2024-04-10 5.90 5.90 5.69 5.75 5.4M
2024-04-09 5.54 5.92 5.54 5.90 7.5M
2024-04-08 5.85 5.90 5.61 5.61 6.3M
2024-04-03 6.01 6.09 5.86 5.86 5.9M
2024-04-02 6.12 6.14 5.94 6.03 4.9M
2024-04-01 6.02 6.13 5.98 6.11 6.3M
2024-03-29 6.00 6.03 5.84 5.99 4.5M
2024-03-28 5.78 6.07 5.75 5.97 6.7M
2024-03-27 6.06 6.13 5.80 5.82 7.1M
2024-03-26 6.20 6.28 5.92 6.04 9.6M
2024-03-25 6.58 6.64 6.13 6.16 9.6M
2024-03-22 6.80 6.82 6.36 6.47 13.1M
2024-03-21 7.00 7.08 6.76 6.83 10.6M
2024-03-20 6.85 7.07 6.78 7.00 10.5M
2024-03-19 6.98 7.18 6.84 6.85 11.3M
2024-03-18 7.10 7.17 6.86 6.99 15.0M
2024-03-15 6.84 7.13 6.66 7.02 11.4M
2024-03-14 7.33 7.38 6.73 6.84 16.9M
2024-03-13 6.92 6.95 6.74 6.82 6.3M
2024-03-12 6.74 7.00 6.71 6.91 8.5M
2024-03-11 6.46 6.68 6.36 6.67 6.7M
2024-03-08 6.41 6.57 6.36 6.45 4.2M
2024-03-07 6.74 6.79 6.42 6.43 6.2M
2024-03-06 6.72 6.83 6.55 6.71 5.7M
2024-03-05 6.87 6.89 6.64 6.74 6.5M
2024-03-04 6.95 7.19 6.86 6.98 8.2M
2024-03-01 6.80 6.95 6.70 6.89 9.2M
2024-02-29 6.38 6.77 6.38 6.75 7.6M
2024-02-28 7.16 7.36 6.48 6.48 10.8M
2024-02-27 6.91 7.10 6.87 7.09 7.8M
2024-02-26 6.74 7.16 6.63 6.98 10.9M
2024-02-23 6.55 6.70 6.44 6.69 7.6M
2024-02-22 6.41 6.56 6.38 6.50 5.7M
2024-02-21 6.29 6.68 6.21 6.48 10.4M
2024-02-20 6.29 6.37 6.16 6.32 7.8M
2024-02-19 6.28 6.43 6.09 6.26 11.4M
2024-02-08 5.94 6.54 5.89 6.23 14.2M
2024-02-07 5.53 5.97 5.46 5.94 14.9M
2024-02-06 5.15 5.65 4.90 5.47 12.4M
2024-02-05 5.87 5.87 5.00 5.17 14.4M
2024-02-02 6.32 6.46 5.57 5.92 11.1M
2024-02-01 6.30 6.56 6.25 6.29 6.9M
2024-01-31 6.92 6.94 6.35 6.40 8.4M
2024-01-30 7.21 7.28 6.94 6.94 4.9M
2024-01-29 7.61 7.69 7.27 7.28 4.2M
2024-01-26 7.81 7.92 7.52 7.62 6.1M
2024-01-25 7.32 7.74 7.24 7.73 6.2M
2024-01-24 7.36 7.45 7.00 7.32 5.6M
2024-01-23 7.29 7.33 7.04 7.26 5.8M
2024-01-22 7.75 7.75 7.17 7.22 7.3M
2024-01-19 7.84 7.94 7.75 7.75 4.4M
2024-01-18 7.82 7.99 7.60 7.84 7.6M
2024-01-17 8.16 8.16 7.93 7.95 4.5M
2024-01-16 8.16 8.28 8.00 8.14 4.0M
2024-01-15 8.24 8.26 8.08 8.15 3.7M
2024-01-12 8.32 8.37 8.18 8.19 3.7M
2024-01-11 8.37 8.39 8.13 8.33 5.4M
2024-01-10 8.25 8.36 8.08 8.16 3.6M
2024-01-09 8.31 8.39 8.17 8.25 3.5M
2024-01-08 8.45 8.53 8.22 8.23 5.4M
2024-01-05 8.65 8.69 8.41 8.47 5.1M
2024-01-04 8.80 8.82 8.64 8.66 4.2M
2024-01-03 8.85 8.97 8.74 8.77 4.9M
2024-01-02 9.05 9.05 8.79 8.84 5.7M