禾元生物 (688765) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	55.72	55.80	-0.03	-0.05%	55.30	56.42	14947	8345	3.23%
2026-05-06	55.00	55.83	0.76	1.38%	54.79	57.03	23274	13108	5.03%
2026-04-30	53.87	55.07	1.72	3.22%	53.08	55.29	26643	14433	5.76%
2026-04-29	52.90	53.35	0.02	0.04%	52.17	53.95	24594	13119	5.31%
2026-04-28	59.35	53.33	-7.11	-11.76%	51.88	59.35	64627	35599	13.96%
2026-04-27	59.38	60.44	0.56	0.94%	58.61	60.78	11047	6601	2.70%
2026-04-24	61.85	59.88	-1.97	-3.19%	59.88	62.36	11731	7111	2.86%
2026-04-23	62.50	61.85	-0.73	-1.17%	61.75	63.30	10270	6387	2.51%
2026-04-22	63.84	62.58	-1.22	-1.91%	62.50	63.84	11542	7260	2.82%
2026-04-21	65.11	63.80	-1.73	-2.64%	63.33	65.33	12952	8264	3.16%
2026-04-20	65.82	65.53	-0.17	-0.26%	65.20	66.20	7965	5225	1.94%
2026-04-17	65.88	65.70	-0.71	-1.07%	64.80	66.02	10011	6545	2.44%
2026-04-16	66.40	66.41	-0.26	-0.39%	65.51	66.57	9346	6173	2.28%
2026-04-15	65.08	66.67	2.29	3.56%	64.72	66.86	20232	13348	4.94%
2026-04-14	64.90	64.38	-0.27	-0.42%	63.42	65.30	11152	7143	2.72%
2026-04-13	65.31	64.65	-0.91	-1.39%	64.55	65.46	7144	4631	1.74%
2026-04-10	65.16	65.56	0.71	1.09%	64.75	66.29	8651	5676	2.11%
2026-04-09	66.22	64.85	-1.93	-2.89%	64.79	66.42	8553	5593	2.09%
2026-04-08	65.69	66.78	2.07	3.20%	65.40	66.82	10778	7109	2.63%
2026-04-07	65.37	64.71	-0.17	-0.26%	64.40	65.72	4967	3226	1.21%
2026-04-03	66.77	64.88	-2.53	-3.75%	64.64	67.88	13272	8681	3.24%
2026-04-02	66.66	67.41	0.00	0.00%	66.54	68.49	14863	10029	3.63%
2026-04-01	65.30	67.41	3.13	4.87%	64.95	68.19	19771	13243	4.82%
2026-03-31	64.72	64.28	-0.49	-0.76%	64.28	67.14	9792	6414	2.39%
2026-03-30	65.31	64.77	-1.23	-1.86%	64.60	66.50	10262	6710	2.50%
2026-03-27	63.50	66.00	2.47	3.89%	63.18	66.24	12458	8141	3.04%
2026-03-26	64.25	63.53	-1.07	-1.66%	63.11	64.86	9286	5932	2.27%
2026-03-25	64.62	64.60	0.60	0.94%	64.30	66.19	11165	7276	2.72%
2026-03-24	64.50	64.00	0.75	1.19%	63.18	64.90	7448	4744	1.82%
2026-03-23	66.66	63.25	-5.46	-7.95%	63.05	67.00	19394	12633	4.73%
2026-03-20	69.45	68.71	-0.74	-1.07%	68.71	70.19	8059	5575	1.97%
2026-03-19	71.51	69.45	-2.77	-3.84%	69.39	71.51	12655	8884	3.09%
2026-03-18	70.89	72.22	0.90	1.26%	69.98	72.45	12518	8906	3.05%
2026-03-17	70.20	71.32	1.12	1.60%	69.64	72.35	15769	11235	3.85%
2026-03-16	70.41	70.20	-0.50	-0.71%	69.80	70.99	8498	5957	2.07%
2026-03-13	70.92	70.70	-0.17	-0.24%	70.45	71.26	6082	4306	1.48%
2026-03-12	71.88	70.87	-1.15	-1.60%	70.44	72.15	8729	6211	2.13%
2026-03-11	73.46	72.02	-1.44	-1.96%	71.77	73.46	12716	9209	3.10%
2026-03-10	72.13	73.46	2.21	3.10%	71.00	73.62	14815	10811	3.62%
2026-03-09	70.41	71.25	-0.57	-0.79%	70.14	71.50	10351	7320	2.53%
2026-03-06	70.12	71.82	1.49	2.12%	70.07	72.75	12360	8880	3.02%
2026-03-05	70.85	70.33	0.12	0.17%	70.25	71.00	6511	4595	1.59%
2026-03-04	70.00	70.21	-0.65	-0.92%	69.74	71.48	9149	6450	2.23%
2026-03-03	70.20	70.86	0.66	0.94%	68.98	72.50	19247	13608	4.70%
2026-03-02	72.75	70.20	-2.89	-3.95%	70.00	72.75	19365	13710	4.73%
2026-02-27	73.88	73.09	-0.28	-0.38%	72.79	75.50	15832	11689	3.86%
2026-02-26	74.13	73.37	-0.52	-0.70%	73.27	74.13	9153	6731	2.23%
2026-02-25	72.30	73.89	1.59	2.20%	72.12	74.33	11972	8785	2.92%
2026-02-24	72.68	72.30	0.26	0.36%	71.95	72.84	6076	4388	1.48%
2026-02-13	72.89	72.04	-0.88	-1.21%	72.04	73.33	9546	6931	2.33%
2026-02-12	74.02	72.92	-1.01	-1.37%	72.89	74.44	9407	6905	2.30%
2026-02-11	75.00	73.93	-0.76	-1.02%	73.75	75.02	8303	6149	2.03%
2026-02-10	73.63	74.69	1.06	1.44%	73.27	75.27	13250	9907	3.23%
2026-02-09	73.68	73.63	0.35	0.48%	73.00	74.19	11095	8154	2.71%
2026-02-06	73.23	73.28	0.47	0.65%	73.00	75.00	15791	11722	3.85%
2026-02-05	72.83	72.81	-0.35	-0.48%	72.73	74.11	10716	7865	2.62%
2026-02-04	74.32	73.16	-0.47	-0.64%	72.20	74.50	13014	9532	3.18%
2026-02-03	74.48	73.63	0.24	0.33%	72.67	74.48	12527	9200	3.06%
2026-02-02	76.00	73.39	-2.85	-3.74%	73.20	76.00	15074	11233	3.68%
2026-01-30	76.88	76.24	-0.63	-0.82%	75.01	77.73	15093	11537	3.68%
2026-01-29	80.60	76.87	-2.73	-3.43%	76.86	80.60	23660	18425	5.77%
2026-01-28	82.69	79.60	-3.40	-4.10%	79.60	83.90	23811	19310	5.81%
2026-01-27	81.30	83.00	0.70	0.85%	79.68	83.32	26737	21689	6.52%