和元生物（688238）历史行情
以下为和元生物近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 8.570 | 8.850 | 9.330 | 8.490 | 0.310 | 3.630% | 5,609.57万 | 5.04亿 | 8.664% |
| 2026-10-01 | 8.570 | 8.850 | 9.330 | 8.490 | 0.310 | 3.630% | 5,609.57万 | 5.04亿 | 8.664% |
| 2026-09-30 | 8.570 | 8.850 | 9.330 | 8.490 | 0.310 | 3.630% | 5,609.57万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.480 | 8.540 | 9.000 | 8.310 | -0.020 | -0.234% | 4,023.01万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.650 | 8.560 | 8.800 | 8.330 | 0.040 | 0.469% | 4,133.42万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.650 | 8.520 | 8.840 | 8.410 | -0.160 | -1.843% | 6,385.84万 | 5.51亿 | 9.863% |
| 2026-09-24 | 8.650 | 8.520 | 8.840 | 8.410 | -0.160 | -1.843% | 6,385.84万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.830 | 8.680 | 8.870 | 7.790 | 0.840 | 10.714% | 7,163.61万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.390 | 7.840 | 8.160 | 7.300 | 0.450 | 6.089% | 4,765.32万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.050 | 7.390 | 7.470 | 6.980 | 0.410 | 5.874% | 3,262.06万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.800 | 6.980 | 7.140 | 6.750 | 0.210 | 3.102% | 2,727.11万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.500 | 6.770 | 6.870 | 6.480 | 0.230 | 3.517% | 2,418.88万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.250 | 6.540 | 6.570 | 6.200 | 0.260 | 4.140% | 1,592.10万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.420 | 6.280 | 6.500 | 6.250 | -0.220 | -3.385% | 1,226.31万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.180 | 6.500 | 6.590 | 6.100 | 0.320 | 5.178% | 1,921.31万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.350 | 6.180 | 6.380 | 6.110 | -0.210 | -3.286% | 1,372.60万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.510 | 6.390 | 6.550 | 6.290 | -0.170 | -2.591% | 1,238.49万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.640 | 6.560 | 6.740 | 6.530 | -0.120 | -1.796% | 1,585.85万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.450 | 6.680 | 6.730 | 6.400 | 0.220 | 3.406% | 2,017.92万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.490 | 6.460 | 6.540 | 6.420 | -0.030 | -0.462% | 952.50万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.600 | 6.490 | 6.700 | 6.420 | -0.080 | -1.218% | 1,323.82万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.690 | 6.570 | 6.730 | 6.470 | -0.070 | -1.054% | 1,376.73万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.790 | 6.640 | 6.820 | 6.600 | -0.130 | -1.920% | 1,503.43万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.600 | 6.770 | 6.800 | 6.600 | 0.090 | 1.347% | 1,920.86万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.750 | 6.680 | 6.780 | 6.590 | -0.180 | -2.624% | 2,028.09万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.020 | 6.860 | 7.070 | 6.840 | -0.210 | -2.970% | 2,125.49万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.080 | 7.070 | 7.150 | 6.920 | -0.070 | -0.980% | 2,762.02万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.370 | 7.140 | 7.630 | 7.110 | -0.160 | -2.192% | 3,601.12万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.620 | 7.300 | 7.450 | 6.590 | 0.500 | 7.353% | 4,381.97万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.210 | 6.800 | 7.380 | 6.760 | -0.480 | -6.593% | 4,904.96万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.710 | 7.280 | 7.830 | 7.130 | -0.760 | -9.453% | 7,143.85万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.600 | 8.040 | 8.100 | 7.520 | 1.290 | 19.111% | 9,854.84万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.110 | 6.750 | 7.180 | 6.710 | -0.410 | -5.726% | 2,215.34万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.460 | 7.160 | 7.470 | 7.080 | -0.180 | -2.452% | 2,269.97万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.430 | 7.340 | 7.530 | 7.150 | -0.160 | -2.133% | 2,944.64万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.400 | 7.500 | 7.770 | 7.330 | 0.110 | 1.488% | 3,508.92万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.140 | 7.390 | 7.690 | 6.960 | 0.310 | 4.379% | 4,024.89万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.140 | 7.080 | 7.270 | 7.000 | -0.040 | -0.562% | 2,304.79万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.100 | 7.120 | 7.330 | 7.020 | -0.050 | -0.697% | 2,821.39万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.890 | 7.170 | 7.330 | 6.860 | 0.240 | 3.463% | 4,586.25万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.920 | 6.930 | 6.950 | 5.920 | 0.950 | 15.886% | 4,506.61万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.060 | 5.980 | 6.090 | 5.850 | -0.060 | -0.993% | 1,347.06万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.810 | 6.040 | 6.180 | 5.780 | 0.210 | 3.602% | 2,173.49万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.650 | 5.830 | 5.860 | 5.650 | 0.230 | 4.107% | 1,596.21万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.530 | 5.600 | 5.650 | 5.510 | 0.080 | 1.449% | 784.53万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.460 | 5.520 | 5.610 | 5.430 | 0.150 | 2.793% | 1,264.41万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.490 | 5.370 | 5.560 | 5.350 | -0.170 | -3.069% | 1,241.20万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.560 | 5.540 | 5.700 | 5.430 | 0.020 | 0.362% | 1,324.01万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.600 | 5.520 | 5.780 | 5.480 | -0.170 | -2.988% | 1,531.62万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.430 | 5.690 | 5.750 | 5.350 | 0.260 | 4.788% | 1,774.42万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.600 | 5.430 | 5.660 | 5.430 | -0.230 | -4.064% | 1,362.05万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.670 | 5.660 | 5.750 | 5.470 | -0.010 | -0.176% | 1,948.32万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.790 | 5.670 | 6.100 | 5.600 | -0.050 | -0.874% | 2,141.57万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.010 | 5.720 | 6.050 | 5.360 | -0.140 | -2.389% | 2,416.97万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.010 | 5.860 | 6.120 | 5.730 | -0.110 | -1.843% | 2,431.49万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.580 | 5.970 | 6.580 | 5.960 | -0.630 | -9.545% | 3,421.70万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.710 | 6.600 | 7.000 | 6.560 | -0.200 | -2.941% | 3,498.43万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.580 | 6.800 | 7.050 | 6.560 | 0.130 | 1.949% | 4,173.92万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.660 | 6.670 | 6.740 | 6.320 | 0.080 | 1.214% | 3,491.06万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.880 | 6.590 | 7.110 | 6.480 | -0.120 | -1.788% | 5,596.86万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.850 | 6.710 | 6.900 | 5.800 | 0.960 | 16.696% | 6,949.66万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.760 | 5.750 | 6.030 | 5.580 | -0.050 | -0.862% | 1,858.40万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.940 | 5.800 | 6.140 | 5.750 | -0.150 | -2.521% | 2,162.49万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.300 | 5.950 | 6.440 | 5.910 | -0.400 | -6.299% | 3,004.16万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.250 | 6.350 | 6.780 | 6.180 | 0.530 | 9.107% | 4,844.13万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.540 | 5.820 | 5.840 | 5.510 | 0.320 | 5.818% | 1,977.14万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.730 | 5.500 | 5.800 | 5.470 | -0.180 | -3.169% | 1,519.22万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.420 | 5.680 | 5.780 | 5.280 | 0.260 | 4.797% | 1,836.43万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.460 | 5.420 | 5.630 | 5.350 | -0.060 | -1.095% | 1,143.56万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.150 | 5.480 | 5.480 | 5.010 | 0.350 | 6.823% | 1,502.21万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.340 | 5.130 | 5.410 | 5.120 | -0.230 | -4.291% | 999.23万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.480 | 5.360 | 5.510 | 5.260 | -0.150 | -2.722% | 986.94万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.580 | 5.510 | 5.650 | 5.450 | -0.040 | -0.721% | 1,130.31万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.380 | 5.550 | 5.700 | 5.350 | 0.150 | 2.778% | 1,308.58万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.550 | 5.400 | 5.550 | 5.180 | -0.150 | -2.703% | 1,432.41万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.340 | 5.550 | 5.700 | 5.300 | 0.210 | 3.933% | 1,473.57万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.420 | 5.340 | 5.430 | 5.280 | -0.060 | -1.111% | 619.43万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.390 | 5.400 | 5.420 | 5.280 | 0.020 | 0.372% | 660.25万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.440 | 5.380 | 5.490 | 5.300 | 0.030 | 0.561% | 658.82万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.330 | 5.350 | 5.380 | 5.210 | 0.100 | 1.905% | 751.15万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.370 | 5.250 | 5.380 | 5.160 | -0.110 | -2.052% | 649.63万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.550 | 5.360 | 5.550 | 5.250 | -0.100 | -1.832% | 879.94万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.550 | 5.460 | 5.570 | 5.390 | 0.000 | 0.000% | 747.87万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.660 | 5.460 | 5.750 | 5.380 | -0.340 | -5.862% | 1,413.42万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.890 | 5.800 | 5.990 | 5.750 | -0.080 | -1.361% | 781.79万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.950 | 5.880 | 6.010 | 5.780 | -0.020 | -0.339% | 1,003.28万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.100 | 5.900 | 6.140 | 5.860 | -0.210 | -3.437% | 1,000.52万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.080 | 6.110 | 6.270 | 6.010 | 0.030 | 0.493% | 1,644.01万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.850 | 6.080 | 6.450 | 5.820 | 0.270 | 4.647% | 1,635.17万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.990 | 5.810 | 6.040 | 5.790 | -0.140 | -2.353% | 975.47万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.930 | 5.950 | 6.000 | 5.780 | 0.020 | 0.337% | 829.79万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.030 | 5.930 | 6.070 | 5.880 | -0.120 | -1.983% | 763.95万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.140 | 6.050 | 6.280 | 5.940 | -0.130 | -2.104% | 1,061.45万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.290 | 6.180 | 6.340 | 6.120 | -0.120 | -1.905% | 918.96万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.250 | 6.300 | 6.350 | 6.160 | 0.050 | 0.800% | 765.59万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.400 | 6.250 | 6.500 | 6.230 | -0.140 | -2.191% | 1,023.46万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.400 | 6.390 | 6.510 | 6.320 | -0.060 | -0.930% | 723.17万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.340 | 6.450 | 6.520 | 6.260 | 0.110 | 1.735% | 842.26万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.260 | 6.340 | 6.440 | 6.190 | 0.020 | 0.316% | 707.99万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.360 | 6.320 | 6.450 | 6.270 | -0.070 | -1.095% | 872.25万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.540 | 6.390 | 6.630 | 6.380 | -0.160 | -2.443% | 936.47万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.640 | 6.550 | 6.660 | 6.450 | -0.050 | -0.758% | 762.19万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.810 | 6.600 | 6.810 | 6.570 | -0.190 | -2.798% | 1,325.89万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.660 | 6.790 | 6.840 | 6.480 | 0.140 | 2.105% | 1,779.38万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.690 | 6.650 | 6.690 | 6.580 | -0.050 | -0.746% | 942.52万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.680 | 6.700 | 6.760 | 6.650 | 0.020 | 0.299% | 665.91万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.790 | 6.680 | 6.910 | 6.650 | -0.110 | -1.620% | 1,236.62万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.840 | 6.790 | 6.860 | 6.730 | -0.040 | -0.586% | 588.58万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.670 | 6.830 | 6.880 | 6.660 | 0.120 | 1.788% | 668.18万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.830 | 6.710 | 6.890 | 6.660 | -0.200 | -2.894% | 964.05万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.660 | 6.910 | 6.930 | 6.580 | 0.250 | 3.754% | 899.87万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.620 | 6.660 | 6.730 | 6.580 | 0.000 | 0.000% | 751.15万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.900 | 6.660 | 6.920 | 6.640 | -0.220 | -3.198% | 853.25万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.850 | 6.880 | 6.920 | 6.780 | 0.000 | 0.000% | 717.70万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.120 | 6.880 | 7.180 | 6.810 | -0.270 | -3.776% | 1,363.49万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.990 | 7.150 | 7.220 | 6.960 | 0.150 | 2.143% | 946.52万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.130 | 7.000 | 7.190 | 6.950 | -0.170 | -2.371% | 928.04万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.220 | 7.170 | 7.240 | 7.110 | -0.030 | -0.417% | 657.28万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.330 | 7.200 | 7.390 | 7.150 | -0.060 | -0.826% | 1,124.54万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.300 | 7.260 | 7.320 | 7.110 | 0.040 | 0.554% | 763.66万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.150 | 7.220 | 7.250 | 7.110 | 0.080 | 1.120% | 693.45万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.080 | 7.140 | 7.290 | 7.060 | 0.060 | 0.847% | 1,005.51万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.260 | 7.080 | 7.360 | 6.990 | -0.170 | -2.345% | 1,057.04万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.150 | 7.250 | 7.310 | 7.130 | 0.250 | 3.571% | 910.58万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.020 | 7.000 | 7.170 | 6.850 | 0.000 | 0.000% | 959.68万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.120 | 7.000 | 7.290 | 6.990 | 0.000 | 0.000% | 1,152.66万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.180 | 7.180 | 7.310 | 7.070 | 0.000 | 0.000% | 1,525.02万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.800 | 7.230 | 7.230 | 6.750 | 0.000 | 0.000% | 1,863.95万 | 0.00亿 | 0.000% |