和元生物
SH688238 Forward-adjusted STAR
8.85
+0.31
(+3.63%)
Open
8.57
High
9.33
Low
8.49
Prev close
8.54
Amplitude
9.84%
Volume
560,956.5万
Trading days
1100
Data range
2022-03-22 ~ 2026-09-30
MA5
8.63
MA10
7.87
MA20
7.17
MA60
6.70
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.57 | 9.33 | 8.49 | 8.85 | 560,957万 |
| 2 | 2026-09-29 | 8.48 | 9.00 | 8.31 | 8.54 | 402,301万 |
| 3 | 2026-09-28 | 8.65 | 8.80 | 8.33 | 8.56 | 413,342万 |
| 4 | 2026-09-24 | 8.65 | 8.84 | 8.41 | 8.52 | 638,584万 |
| 5 | 2026-09-23 | 7.83 | 8.87 | 7.79 | 8.68 | 716,361万 |
| 6 | 2026-09-22 | 7.39 | 8.16 | 7.30 | 7.84 | 476,532万 |
| 7 | 2026-09-21 | 7.05 | 7.47 | 6.98 | 7.39 | 326,206万 |
| 8 | 2026-09-18 | 6.80 | 7.14 | 6.75 | 6.98 | 272,711万 |
| 9 | 2026-09-17 | 6.50 | 6.87 | 6.48 | 6.77 | 241,888万 |
| 10 | 2026-09-16 | 6.25 | 6.57 | 6.20 | 6.54 | 159,210万 |
| 11 | 2026-09-15 | 6.42 | 6.50 | 6.25 | 6.28 | 122,631万 |
| 12 | 2026-09-14 | 6.18 | 6.59 | 6.10 | 6.50 | 192,131万 |
52W
Data range
5.01
88.9%
9.33
High/low over the last 250 trading days, and where the price sits.
← Stocks