和元生物(688238)股票信息
| 股票代码 | 688238 |
| 股票名称 | 和元生物 |
| 最新价/元 | 4.96 |
| 涨跌额/元 | -0.40 |
| 涨跌幅/% | -7.46 |
| 买入/元 | 4.95 |
| 卖出/元 | 4.96 |
| 昨收/元 | 5.36 |
| 今开/元 | 5.30 |
| 最高/元 | 5.35 |
| 最低/元 | 4.88 |
| 成交量/手 | 139276.51 |
| 成交额/万 | 7028.84 |
| 股净值/元 | -24.93 |
| 市净率 | 1.65 |
| 总市值/万 | 321126.82 |
| 流通值/万 | 231504.58 |
| 换手率/% | 2.98 |
| 入市日期 | 2022-03-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
和元生物(688238)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 5.30 | 4.96 | -0.40 | -7.46 | 139276.51 | 7028.84 | 2.98 |
| 2024-10-10 | 5.70 | 5.36 | -0.22 | -3.94 | 163805.65 | 9062.87 | 3.51 |
| 2024-10-09 | 5.86 | 5.58 | -0.63 | -10.15 | 236525.99 | 13899.04 | 5.07 |
| 2024-10-08 | 6.44 | 6.21 | 0.84 | 15.64 | 337349.44 | 20665.32 | 7.23 |
| 2024-09-30 | 4.79 | 5.37 | 0.76 | 16.49 | 252133.16 | 12917.61 | 5.40 |
| 2024-09-27 | 4.39 | 4.61 | 0.25 | 5.73 | 104585.90 | 4739.82 | 2.24 |
| 2024-09-26 | 4.21 | 4.36 | 0.16 | 3.81 | 69065.95 | 2937.57 | 1.48 |
| 2024-09-25 | 4.20 | 4.20 | 0.06 | 1.45 | 78630.20 | 3349.48 | 1.68 |
| 2024-09-24 | 3.98 | 4.14 | 0.19 | 4.81 | 68578.71 | 2788.45 | 1.47 |
| 2024-09-23 | 4.00 | 3.95 | 0.04 | 1.02 | 72881.03 | 2922.64 | 1.56 |
| 2024-09-20 | 4.08 | 3.91 | -0.14 | -3.46 | 59023.62 | 2330.96 | 1.26 |
| 2024-09-19 | 3.88 | 4.05 | 0.17 | 4.38 | 74185.82 | 2970.39 | 1.59 |
| 2024-09-18 | 4.06 | 3.88 | -0.17 | -4.20 | 62970.15 | 2468.54 | 1.35 |
| 2024-09-13 | 4.19 | 4.05 | -0.13 | -3.11 | 46608.56 | 1906.31 | 1.00 |
| 2024-09-12 | 4.17 | 4.18 | 0.03 | 0.72 | 53937.91 | 2275.39 | 1.16 |
| 2024-09-11 | 4.09 | 4.15 | 0.05 | 1.22 | 48518.25 | 2009.17 | 1.04 |
| 2024-09-10 | 4.11 | 4.10 | 0.00 | 0.00 | 61753.73 | 2522.79 | 1.32 |
| 2024-09-09 | 4.15 | 4.10 | 0.08 | 1.99 | 92871.97 | 3845.78 | 1.99 |
| 2024-09-06 | 4.21 | 4.02 | -0.16 | -3.83 | 62235.90 | 2529.87 | 1.33 |
| 2024-09-05 | 4.13 | 4.18 | 0.08 | 1.95 | 53122.61 | 2212.60 | 1.14 |
| 2024-09-04 | 4.12 | 4.10 | -0.02 | -0.49 | 55637.44 | 2294.50 | 1.19 |
| 2024-09-03 | 4.13 | 4.12 | -0.02 | -0.48 | 54569.35 | 2248.96 | 1.17 |
| 2024-09-02 | 4.25 | 4.14 | -0.08 | -1.90 | 80921.03 | 3418.84 | 1.73 |
| 2024-08-30 | 4.03 | 4.22 | 0.19 | 4.72 | 103291.55 | 4349.19 | 2.21 |
| 2024-08-29 | 4.09 | 4.03 | -0.20 | -4.73 | 131790.37 | 5298.56 | 2.82 |
| 2024-08-28 | 4.15 | 4.23 | 0.03 | 0.71 | 32918.94 | 1386.33 | 0.71 |
| 2024-08-27 | 4.28 | 4.20 | -0.06 | -1.41 | 37932.64 | 1621.54 | 0.81 |
| 2024-08-26 | 4.16 | 4.26 | 0.12 | 2.90 | 36872.34 | 1563.77 | 0.79 |
| 2024-08-23 | 4.24 | 4.14 | -0.10 | -2.36 | 36990.22 | 1541.17 | 0.79 |
| 2024-08-22 | 4.31 | 4.24 | -0.06 | -1.40 | 30882.08 | 1323.69 | 0.66 |
| 2024-08-21 | 4.34 | 4.30 | -0.04 | -0.92 | 26741.87 | 1155.42 | 0.57 |
| 2024-08-20 | 4.62 | 4.34 | -0.17 | -3.77 | 57540.49 | 2533.58 | 1.23 |
| 2024-08-19 | 4.55 | 4.51 | -0.10 | -2.17 | 43804.72 | 1997.30 | 0.94 |
| 2024-08-16 | 4.60 | 4.61 | -0.01 | -0.22 | 61607.17 | 2811.44 | 1.32 |
| 2024-08-15 | 4.55 | 4.62 | 0.05 | 1.09 | 51594.42 | 2373.39 | 1.11 |
| 2024-08-14 | 4.65 | 4.57 | -0.08 | -1.72 | 56621.05 | 2592.80 | 1.21 |
| 2024-08-13 | 4.69 | 4.65 | -0.10 | -2.11 | 84614.53 | 3899.58 | 1.81 |
| 2024-08-12 | 4.69 | 4.75 | 0.04 | 0.85 | 129018.67 | 6139.36 | 2.76 |
| 2024-08-09 | 5.15 | 4.71 | -0.36 | -7.10 | 158600.98 | 7727.11 | 3.40 |
| 2024-08-08 | 4.92 | 5.07 | 0.21 | 4.32 | 230900.65 | 11947.35 | 4.95 |
| 2024-08-07 | 4.82 | 4.86 | 0.05 | 1.04 | 111657.18 | 5406.17 | 2.39 |
| 2024-08-06 | 4.64 | 4.81 | 0.23 | 5.02 | 86631.54 | 4099.21 | 1.86 |
| 2024-08-05 | 4.63 | 4.58 | -0.07 | -1.51 | 106304.14 | 5005.60 | 2.28 |
| 2024-08-02 | 4.56 | 4.65 | 0.03 | 0.65 | 85250.06 | 4033.01 | 1.83 |
| 2024-08-01 | 4.65 | 4.62 | 0.06 | 1.32 | 67735.55 | 3122.16 | 1.45 |
| 2024-07-31 | 4.26 | 4.56 | 0.30 | 7.04 | 81384.30 | 3635.26 | 1.74 |
| 2024-07-30 | 4.19 | 4.26 | 0.04 | 0.95 | 46055.64 | 1966.09 | 0.99 |
| 2024-07-29 | 4.27 | 4.22 | -0.02 | -0.47 | 53353.20 | 2248.31 | 1.14 |
| 2024-07-26 | 4.27 | 4.24 | -0.03 | -0.70 | 51362.14 | 2191.96 | 1.10 |
| 2024-07-25 | 4.23 | 4.27 | 0.02 | 0.47 | 41411.72 | 1771.47 | 0.89 |
| 2024-07-24 | 4.44 | 4.25 | -0.18 | -4.06 | 51261.02 | 2214.72 | 1.10 |
| 2024-07-23 | 4.59 | 4.43 | -0.15 | -3.28 | 41473.88 | 1873.54 | 0.89 |
| 2024-07-22 | 4.55 | 4.58 | 0.03 | 0.66 | 52284.66 | 2385.89 | 1.12 |
| 2024-07-19 | 4.41 | 4.55 | 0.12 | 2.71 | 55973.85 | 2509.99 | 1.20 |
| 2024-07-18 | 4.46 | 4.43 | -0.05 | -1.12 | 37941.37 | 1683.90 | 0.81 |
| 2024-07-17 | 4.44 | 4.48 | 0.05 | 1.13 | 34632.22 | 1551.08 | 0.74 |
| 2024-07-16 | 4.48 | 4.43 | 0.01 | 0.23 | 26268.24 | 1165.99 | 0.56 |
| 2024-07-15 | 4.57 | 4.42 | -0.15 | -3.28 | 30883.32 | 1369.98 | 0.66 |
| 2024-07-12 | 4.56 | 4.57 | 0.02 | 0.44 | 41458.52 | 1903.18 | 0.89 |
| 2024-07-11 | 4.34 | 4.55 | 0.29 | 6.81 | 65745.30 | 2956.38 | 1.41 |
| 2024-07-10 | 4.23 | 4.26 | 0.01 | 0.24 | 33894.62 | 1449.66 | 0.73 |
| 2024-07-09 | 4.33 | 4.25 | -0.07 | -1.62 | 52735.34 | 2239.47 | 1.13 |
| 2024-07-08 | 4.56 | 4.32 | -0.24 | -5.26 | 54944.70 | 2427.13 | 1.18 |
| 2024-07-05 | 4.34 | 4.56 | 0.15 | 3.40 | 59946.45 | 2676.42 | 1.28 |
| 2024-07-04 | 4.60 | 4.41 | -0.15 | -3.29 | 44964.35 | 1997.55 | 0.96 |
| 2024-07-03 | 4.57 | 4.56 | -0.04 | -0.87 | 30566.23 | 1404.05 | 0.65 |
| 2024-07-02 | 4.62 | 4.60 | -0.02 | -0.43 | 38085.84 | 1757.75 | 0.82 |
| 2024-07-01 | 4.63 | 4.62 | -0.01 | -0.22 | 47004.21 | 2146.68 | 1.01 |
| 2024-06-28 | 4.75 | 4.63 | -0.12 | -2.53 | 54081.89 | 2548.39 | 1.16 |
| 2024-06-27 | 4.81 | 4.75 | -0.09 | -1.86 | 44327.05 | 2126.69 | 0.95 |
| 2024-06-26 | 4.70 | 4.84 | 0.19 | 4.09 | 51075.38 | 2427.54 | 1.09 |
| 2024-06-25 | 4.77 | 4.65 | -0.10 | -2.11 | 55709.91 | 2611.86 | 1.19 |
| 2024-06-24 | 4.95 | 4.75 | -0.27 | -5.38 | 69641.71 | 3370.44 | 1.49 |
| 2024-06-21 | 4.96 | 5.02 | -0.01 | -0.20 | 78300.50 | 3912.58 | 1.68 |
| 2024-06-20 | 4.92 | 5.03 | 0.12 | 2.44 | 114561.54 | 5879.20 | 2.45 |
| 2024-06-19 | 4.95 | 4.91 | -0.04 | -0.81 | 49328.56 | 2439.96 | 1.06 |
| 2024-06-18 | 5.00 | 4.95 | -0.05 | -1.00 | 81580.50 | 4024.37 | 1.75 |
| 2024-06-17 | 4.97 | 5.00 | -0.17 | -3.29 | 67895.39 | 3406.26 | 1.45 |
| 2024-06-14 | 5.30 | 5.17 | -0.14 | -2.64 | 86215.88 | 4460.44 | 1.85 |
| 2024-06-13 | 5.29 | 5.31 | 0.07 | 1.34 | 85097.27 | 4480.11 | 1.82 |
| 2024-06-12 | 5.18 | 5.24 | 0.08 | 1.55 | 69491.26 | 3646.22 | 1.49 |
| 2024-06-11 | 5.03 | 5.16 | 0.11 | 2.18 | 60781.85 | 3088.79 | 1.30 |
| 2024-06-07 | 4.99 | 5.05 | 0.13 | 2.64 | 61433.76 | 3093.83 | 1.32 |
| 2024-06-06 | 5.30 | 4.92 | -0.32 | -6.11 | 96336.04 | 4826.23 | 2.06 |
| 2024-06-05 | 5.28 | 5.24 | -0.02 | -0.38 | 39230.31 | 2073.58 | 0.84 |
| 2024-06-04 | 5.48 | 5.26 | -0.15 | -2.77 | 63622.71 | 3380.21 | 1.36 |
| 2024-06-03 | 5.71 | 5.41 | -0.24 | -4.25 | 67100.08 | 3680.15 | 1.44 |
| 2024-05-31 | 5.48 | 5.65 | 0.19 | 3.48 | 71948.58 | 4036.00 | 1.54 |
| 2024-05-30 | 5.48 | 5.46 | -0.06 | -1.09 | 48605.21 | 2649.90 | 1.04 |
| 2024-05-29 | 5.48 | 5.52 | 0.08 | 1.47 | 48870.71 | 2693.63 | 1.05 |
| 2024-05-28 | 5.40 | 5.44 | 0.00 | 0.00 | 45185.84 | 2459.33 | 0.97 |
| 2024-05-27 | 5.48 | 5.44 | -0.03 | -0.55 | 50551.33 | 2727.67 | 1.08 |
| 2024-05-24 | 5.57 | 5.47 | -0.05 | -0.91 | 44268.58 | 2447.76 | 0.95 |
| 2024-05-23 | 5.67 | 5.52 | -0.17 | -2.99 | 58018.39 | 3227.62 | 1.24 |
| 2024-05-22 | 5.60 | 5.69 | 0.10 | 1.79 | 56055.18 | 3163.74 | 1.20 |
| 2024-05-21 | 5.86 | 5.59 | -0.22 | -3.79 | 86258.72 | 4851.73 | 1.85 |
| 2024-05-20 | 5.73 | 5.81 | 0.07 | 1.22 | 92521.05 | 5388.89 | 1.98 |
| 2024-05-17 | 5.66 | 5.74 | 0.06 | 1.06 | 78423.63 | 4462.13 | 1.68 |
| 2024-05-16 | 5.76 | 5.68 | -0.18 | -3.07 | 100628.68 | 5802.71 | 2.16 |
| 2024-05-15 | 5.95 | 5.86 | -0.07 | -1.18 | 68684.19 | 4039.10 | 1.47 |
日K线
周K线
月K线
