禾元生物（688765）历史行情

以下为禾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	39.480	39.840	40.860	39.330	0.370	0.937%	435.03万	1.75亿	6.044%
2026-10-01	39.480	39.840	40.860	39.330	0.370	0.937%	435.03万	1.75亿	6.044%
2026-09-30	39.480	39.840	40.860	39.330	0.370	0.937%	435.03万	0.00亿	0.000%
2026-09-29	39.470	39.470	41.080	39.450	-0.830	-2.060%	307.54万	0.00亿	0.000%
2026-09-28	41.160	40.300	42.010	40.100	-0.750	-1.827%	400.93万	0.00亿	0.000%
2026-09-27	42.690	41.050	42.840	41.050	-1.500	-3.525%	615.08万	2.58亿	8.546%
2026-09-24	42.690	41.050	42.840	41.050	-1.500	-3.525%	615.08万	0.00亿	0.000%
2026-09-23	39.500	42.550	45.470	39.090	3.020	7.640%	1,162.90万	0.00亿	0.000%
2026-09-22	38.680	39.530	40.210	38.590	0.740	1.908%	496.02万	0.00亿	0.000%
2026-09-21	37.980	38.790	39.120	37.980	1.040	2.755%	421.73万	0.00亿	0.000%
2026-09-18	36.220	37.750	39.500	36.220	1.850	5.153%	515.40万	0.00亿	0.000%
2026-09-17	35.410	35.900	36.640	35.400	0.300	0.843%	222.64万	0.00亿	0.000%
2026-09-16	35.000	35.600	35.720	34.560	0.550	1.569%	128.04万	0.00亿	0.000%
2026-09-15	35.630	35.050	35.750	34.920	-0.570	-1.600%	138.86万	0.00亿	0.000%
2026-09-14	35.430	35.620	36.150	34.620	0.200	0.565%	189.71万	0.00亿	0.000%
2026-09-11	36.000	35.420	36.150	35.090	-0.820	-2.263%	225.46万	0.00亿	0.000%
2026-09-10	37.600	36.240	37.610	36.090	-1.410	-3.745%	251.41万	0.00亿	0.000%
2026-09-09	38.680	37.650	38.720	37.620	-1.270	-3.263%	242.76万	0.00亿	0.000%
2026-09-08	37.990	38.920	39.340	37.600	0.840	2.206%	410.95万	0.00亿	0.000%
2026-09-07	37.000	38.080	39.090	36.730	1.480	4.044%	450.59万	0.00亿	0.000%
2026-09-04	36.780	36.600	37.490	36.490	-0.130	-0.354%	195.14万	0.00亿	0.000%
2026-09-03	37.060	36.730	37.440	36.120	-0.320	-0.864%	188.37万	0.00亿	0.000%
2026-09-02	37.440	37.050	37.900	36.920	-0.520	-1.384%	235.94万	0.00亿	0.000%
2026-09-01	37.500	37.570	38.080	36.730	0.370	0.995%	318.24万	0.00亿	0.000%
2026-08-31	38.500	37.200	38.500	36.800	-1.300	-3.377%	331.78万	0.00亿	0.000%
2026-08-28	38.920	38.500	39.960	38.290	-0.500	-1.282%	460.01万	0.00亿	0.000%
2026-08-27	36.520	39.000	39.190	36.400	1.980	5.348%	556.42万	0.00亿	0.000%
2026-08-26	36.150	37.020	39.590	36.150	0.970	2.691%	636.19万	0.00亿	0.000%
2026-08-25	35.490	36.050	36.140	34.990	0.560	1.578%	245.10万	0.00亿	0.000%
2026-08-24	37.290	35.490	37.530	35.320	-1.780	-4.776%	313.42万	0.00亿	0.000%
2026-08-21	38.380	37.270	38.380	36.840	-1.540	-3.968%	375.49万	0.00亿	0.000%
2026-08-20	37.950	38.810	39.780	37.950	2.030	5.519%	612.42万	0.00亿	0.000%
2026-08-19	38.500	36.780	38.790	36.600	-2.040	-5.255%	370.15万	0.00亿	0.000%
2026-08-18	39.790	38.820	39.790	38.450	-0.980	-2.462%	326.04万	0.00亿	0.000%
2026-08-17	39.430	39.800	40.000	38.400	0.170	0.429%	360.99万	0.00亿	0.000%
2026-08-14	39.540	39.630	40.500	38.720	0.090	0.228%	408.56万	0.00亿	0.000%
2026-08-13	38.700	39.540	41.100	38.180	0.540	1.385%	627.93万	0.00亿	0.000%
2026-08-12	39.000	39.000	40.060	38.810	-0.390	-0.990%	366.23万	0.00亿	0.000%
2026-08-11	38.730	39.390	40.400	38.320	0.470	1.208%	567.32万	0.00亿	0.000%
2026-08-10	38.590	38.920	39.910	38.200	0.160	0.413%	653.77万	0.00亿	0.000%
2026-08-07	34.780	38.760	38.920	34.300	3.970	11.411%	844.14万	0.00亿	0.000%
2026-08-06	35.300	34.790	35.400	34.480	-0.360	-1.024%	351.94万	0.00亿	0.000%
2026-08-05	34.660	35.150	35.490	34.310	0.620	1.796%	389.68万	0.00亿	0.000%
2026-08-04	34.300	34.530	34.690	33.910	0.770	2.281%	362.15万	0.00亿	0.000%
2026-08-03	33.810	33.760	34.130	33.400	-0.040	-0.118%	308.42万	0.00亿	0.000%
2026-07-31	33.200	33.800	34.180	33.200	1.040	3.175%	426.88万	0.00亿	0.000%
2026-07-30	34.400	32.760	34.620	32.610	-1.860	-5.373%	764.36万	0.00亿	0.000%
2026-07-29	36.000	34.620	36.240	34.160	-2.270	-6.153%	1,121.03万	0.00亿	0.000%
2026-07-28	44.500	36.890	46.070	36.880	-9.210	-19.978%	1,674.87万	0.00亿	0.000%
2026-07-27	44.270	46.100	46.570	44.270	1.100	2.444%	151.90万	0.00亿	0.000%
2026-07-24	47.750	45.000	47.810	45.000	-2.830	-5.917%	179.83万	0.00亿	0.000%
2026-07-23	47.710	47.830	48.500	47.090	-0.470	-0.973%	176.36万	0.00亿	0.000%
2026-07-22	50.300	48.300	51.420	48.150	-1.920	-3.823%	236.65万	0.00亿	0.000%
2026-07-21	50.920	50.220	52.080	49.030	-1.820	-3.497%	266.45万	0.00亿	0.000%
2026-07-20	50.500	52.040	53.430	50.500	0.790	1.541%	246.27万	0.00亿	0.000%
2026-07-17	54.120	51.250	54.560	50.200	-3.750	-6.818%	312.64万	0.00亿	0.000%
2026-07-16	51.660	55.000	56.330	50.140	2.820	5.404%	464.42万	0.00亿	0.000%
2026-07-15	50.050	52.180	53.000	49.530	1.860	3.696%	324.77万	0.00亿	0.000%
2026-07-14	49.700	50.320	50.880	49.030	0.420	0.842%	212.47万	0.00亿	0.000%
2026-07-13	50.740	49.900	50.740	49.420	-0.900	-1.772%	195.95万	0.00亿	0.000%
2026-07-10	48.590	50.800	52.680	47.960	2.100	4.312%	299.95万	0.00亿	0.000%
2026-07-09	48.500	48.700	50.480	47.850	-0.260	-0.531%	210.38万	0.00亿	0.000%
2026-07-08	50.140	48.960	51.160	48.630	-1.180	-2.353%	202.38万	0.00亿	0.000%
2026-07-07	53.020	50.140	53.400	50.140	-3.740	-6.941%	305.88万	0.00亿	0.000%
2026-07-06	52.250	53.880	56.840	51.510	1.260	2.395%	421.05万	0.00亿	0.000%
2026-07-03	52.100	52.620	53.710	51.050	0.620	1.192%	225.52万	0.00亿	0.000%
2026-07-02	52.500	52.000	54.800	52.000	-1.340	-2.512%	295.64万	0.00亿	0.000%
2026-07-01	52.020	53.340	54.070	49.700	2.340	4.588%	483.49万	0.00亿	0.000%
2026-06-30	51.480	51.000	51.990	49.860	-0.550	-1.067%	408.30万	0.00亿	0.000%
2026-06-29	43.870	51.550	51.550	42.080	8.590	19.995%	528.13万	0.00亿	0.000%
2026-06-26	45.010	42.960	45.120	42.680	-2.220	-4.914%	152.22万	0.00亿	0.000%
2026-06-25	45.790	45.180	45.900	43.670	-1.220	-2.629%	197.50万	0.00亿	0.000%
2026-06-24	46.220	46.400	47.400	46.020	-0.320	-0.685%	169.06万	0.00亿	0.000%
2026-06-23	45.990	46.720	47.600	45.060	1.270	2.794%	221.85万	0.00亿	0.000%
2026-06-22	46.170	45.450	46.170	43.210	-0.740	-1.602%	218.00万	0.00亿	0.000%
2026-06-18	44.330	46.190	47.050	44.050	1.400	3.126%	173.08万	0.00亿	0.000%
2026-06-17	45.450	44.790	45.840	44.700	-0.860	-1.884%	110.11万	0.00亿	0.000%
2026-06-16	46.920	45.650	46.920	45.320	-1.270	-2.707%	131.25万	0.00亿	0.000%
2026-06-15	46.820	46.920	47.460	46.220	0.340	0.730%	104.33万	0.00亿	0.000%
2026-06-12	45.500	46.580	46.990	45.020	1.580	3.511%	163.88万	0.00亿	0.000%
2026-06-11	45.330	45.000	45.970	44.730	-1.100	-2.386%	105.35万	0.00亿	0.000%
2026-06-10	45.010	46.100	46.650	44.500	0.810	1.788%	147.58万	0.00亿	0.000%
2026-06-09	45.000	45.290	45.670	44.410	0.290	0.644%	111.81万	0.00亿	0.000%
2026-06-08	46.630	45.000	47.000	44.380	-2.870	-5.995%	211.71万	0.00亿	0.000%
2026-06-05	47.920	47.870	48.880	47.420	-0.060	-0.125%	129.68万	0.00亿	0.000%
2026-06-04	48.880	47.930	48.880	47.380	-0.960	-1.964%	136.10万	0.00亿	0.000%
2026-06-03	49.850	48.890	49.870	48.600	-0.990	-1.985%	139.33万	0.00亿	0.000%
2026-06-02	51.430	49.880	51.480	49.300	-1.230	-2.407%	119.47万	0.00亿	0.000%
2026-06-01	51.680	51.110	52.640	50.700	-0.550	-1.065%	137.94万	0.00亿	0.000%
2026-05-29	52.960	51.660	53.210	51.600	-1.030	-1.955%	171.12万	0.00亿	0.000%
2026-05-28	53.490	52.690	53.690	51.880	-0.660	-1.237%	127.81万	0.00亿	0.000%
2026-05-27	54.640	53.350	54.860	52.900	-1.630	-2.965%	144.67万	0.00亿	0.000%
2026-05-26	55.000	54.980	55.500	54.000	-0.300	-0.543%	143.41万	0.00亿	0.000%
2026-05-25	56.000	55.280	57.000	54.990	-0.200	-0.360%	164.86万	0.00亿	0.000%
2026-05-22	56.520	55.480	57.200	54.750	-0.870	-1.544%	166.44万	0.00亿	0.000%
2026-05-21	56.400	56.350	59.070	56.050	0.270	0.481%	241.71万	0.00亿	0.000%
2026-05-20	56.440	56.080	57.110	56.030	-0.300	-0.532%	132.50万	0.00亿	0.000%
2026-05-19	56.380	56.380	57.980	55.920	-0.520	-0.914%	138.34万	0.00亿	0.000%
2026-05-18	57.280	56.900	57.590	56.000	-0.380	-0.663%	116.14万	0.00亿	0.000%
2026-05-15	58.100	57.280	58.760	56.580	-0.920	-1.581%	189.50万	0.00亿	0.000%
2026-05-14	61.500	58.200	61.620	58.200	-3.600	-5.825%	273.96万	0.00亿	0.000%
2026-05-13	59.990	61.800	62.500	58.180	2.600	4.392%	357.20万	0.00亿	0.000%
2026-05-12	58.160	59.200	59.860	57.550	0.900	1.544%	244.06万	0.00亿	0.000%
2026-05-11	57.700	58.300	59.070	56.600	0.280	0.483%	231.19万	0.00亿	0.000%
2026-05-08	55.920	58.020	58.220	55.530	2.220	3.978%	220.86万	0.00亿	0.000%
2026-05-07	55.720	55.800	56.420	55.300	-0.030	-0.054%	149.47万	0.00亿	0.000%
2026-05-06	55.000	55.830	57.030	54.790	0.760	1.380%	232.74万	0.00亿	0.000%
2026-04-30	53.870	55.070	55.290	53.080	1.720	3.224%	266.43万	0.00亿	0.000%
2026-04-29	52.900	53.350	53.950	52.170	0.020	0.038%	245.94万	0.00亿	0.000%
2026-04-28	59.350	53.330	59.350	51.880	-7.110	-11.764%	646.27万	0.00亿	0.000%
2026-04-27	59.380	60.440	60.780	58.610	0.560	0.935%	110.47万	0.00亿	0.000%
2026-04-24	61.850	59.880	62.360	59.880	-1.970	-3.185%	117.31万	0.00亿	0.000%
2026-04-23	62.500	61.850	63.300	61.750	-0.730	-1.167%	102.70万	0.00亿	0.000%
2026-04-22	63.840	62.580	63.840	62.500	-1.220	-1.912%	115.42万	0.00亿	0.000%
2026-04-21	65.110	63.800	65.330	63.330	-1.730	-2.640%	129.52万	0.00亿	0.000%
2026-04-20	65.820	65.530	66.200	65.200	-0.170	-0.259%	79.65万	0.00亿	0.000%
2026-04-17	65.880	65.700	66.020	64.800	-0.710	-1.069%	100.11万	0.00亿	0.000%
2026-04-16	66.400	66.410	66.570	65.510	-0.260	-0.390%	93.46万	0.00亿	0.000%
2026-04-15	65.080	66.670	66.860	64.720	2.290	3.557%	202.32万	0.00亿	0.000%
2026-04-14	64.900	64.380	65.300	63.420	-0.270	-0.418%	111.52万	0.00亿	0.000%
2026-04-13	65.310	64.650	65.460	64.550	-0.910	-1.388%	71.44万	0.00亿	0.000%
2026-04-10	65.160	65.560	66.290	64.750	0.710	1.095%	86.51万	0.00亿	0.000%
2026-04-09	66.220	64.850	66.420	64.790	-1.930	-2.890%	85.53万	0.00亿	0.000%
2026-04-08	65.690	66.780	66.820	65.400	2.070	3.199%	107.79万	0.00亿	0.000%
2026-04-07	65.370	64.710	65.720	64.400	0.000	0.000%	49.67万	0.00亿	0.000%
2026-04-03	66.770	64.880	67.880	64.640	0.000	0.000%	132.72万	0.00亿	0.000%
2026-04-02	66.660	67.410	68.490	66.540	0.000	0.000%	148.63万	0.00亿	0.000%
2026-04-01	65.300	67.410	68.190	64.950	0.000	0.000%	197.71万	0.00亿	0.000%