派林生物 (000403) - 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
2026-05-21	10.57	11.55	1.05	10.00%	10.53	11.55	378623	42447	4.02%
2026-05-20	10.81	10.50	-0.32	-2.96%	10.48	10.82	118443	12506	1.26%
2026-05-19	10.72	10.82	0.06	0.56%	10.71	10.85	56282	6074	0.60%
2026-05-18	11.16	10.76	-0.44	-3.93%	10.66	11.20	134985	14647	1.43%
2026-05-15	11.33	11.20	-0.15	-1.32%	11.13	11.37	76622	8618	0.81%
2026-05-14	11.70	11.35	-0.36	-3.07%	11.35	11.72	101284	11601	1.08%
2026-05-13	11.77	11.71	-0.07	-0.59%	11.62	11.79	58860	6868	0.63%
2026-05-12	11.90	11.78	-0.12	-1.01%	11.74	11.94	76634	9049	0.81%
2026-05-11	11.74	11.90	0.19	1.62%	11.59	11.94	113759	13409	1.21%
2026-05-08	11.66	11.71	0.03	0.26%	11.65	11.84	81992	9648	0.87%
2026-05-07	11.71	11.68	-0.03	-0.26%	11.56	11.78	86334	10064	0.92%
2026-05-06	11.95	11.71	-0.24	-2.01%	11.68	11.99	135313	16030	1.44%
2026-04-30	12.15	11.95	-0.22	-1.81%	11.88	12.31	102221	12330	1.09%
2026-04-29	11.90	12.17	-0.11	-0.90%	11.83	12.29	79409	9629	0.84%
2026-04-28	12.19	12.28	0.08	0.66%	12.16	12.39	58848	7228	0.63%
2026-04-27	12.40	12.20	-0.35	-2.79%	12.10	12.40	80758	9867	0.86%
2026-04-24	12.63	12.55	-0.13	-1.03%	12.53	12.69	49559	6233	0.53%
2026-04-23	12.79	12.68	-0.12	-0.94%	12.64	12.83	60869	7726	0.65%
2026-04-22	12.87	12.80	-0.07	-0.54%	12.78	12.90	42712	5473	0.45%
2026-04-21	12.89	12.87	-0.01	-0.08%	12.84	12.96	36686	4723	0.39%
2026-04-20	12.85	12.88	-0.03	-0.23%	12.83	12.95	50482	6508	0.54%
2026-04-17	13.00	12.91	-0.15	-1.15%	12.83	13.00	64598	8325	0.69%
2026-04-16	12.79	13.06	0.27	2.11%	12.68	13.13	125033	16198	1.33%
2026-04-15	12.85	12.79	0.03	0.24%	12.68	12.89	75104	9598	0.80%
2026-04-14	12.71	12.76	0.09	0.71%	12.62	12.78	49791	6321	0.53%
2026-04-13	12.79	12.67	-0.15	-1.17%	12.62	12.80	67266	8540	0.72%
2026-04-10	12.75	12.82	0.08	0.63%	12.72	12.93	62153	7979	0.66%
2026-04-09	12.95	12.74	-0.31	-2.38%	12.71	13.02	74491	9546	0.79%
2026-04-08	12.85	13.05	0.36	2.84%	12.80	13.05	81068	10486	0.86%
2026-04-07	12.70	12.69	-0.07	-0.55%	12.66	12.86	53430	6806	0.57%
2026-04-03	13.05	12.76	-0.29	-2.22%	12.71	13.08	67478	8659	0.72%
2026-04-02	13.23	13.05	-0.18	-1.36%	13.00	13.26	70815	9292	0.75%
2026-04-01	13.10	13.23	0.29	2.24%	12.96	13.24	84349	11085	0.90%
2026-03-31	13.01	12.94	-0.07	-0.54%	12.93	13.26	66006	8635	0.70%
2026-03-30	12.99	13.01	-0.11	-0.84%	12.81	13.09	59547	7730	0.63%
2026-03-27	12.86	13.12	0.12	0.92%	12.82	13.18	67040	8742	0.71%
2026-03-26	13.15	13.00	-0.17	-1.29%	12.69	13.23	137633	17752	1.46%
2026-03-25	13.18	13.17	0.04	0.30%	13.12	13.23	62056	8176	0.66%
2026-03-24	13.14	13.13	0.18	1.39%	12.93	13.19	60966	7960	0.65%
2026-03-23	13.52	12.95	-0.71	-5.20%	12.83	13.52	154646	20347	1.64%
2026-03-20	13.81	13.66	-0.17	-1.23%	13.57	13.94	83135	11401	0.88%
2026-03-19	13.97	13.83	-0.20	-1.43%	13.75	14.03	80113	11096	0.85%
2026-03-18	14.11	14.03	-0.07	-0.50%	13.92	14.18	96119	13475	1.02%
2026-03-17	14.23	14.10	-0.13	-0.91%	14.06	14.31	85208	12096	0.91%
2026-03-16	14.22	14.23	-0.03	-0.21%	14.11	14.30	82963	11787	0.88%
2026-03-13	14.29	14.26	-0.03	-0.21%	14.17	14.44	95575	13687	1.02%
2026-03-12	14.32	14.29	-0.09	-0.63%	14.25	14.42	81896	11737	0.87%
2026-03-11	14.30	14.38	0.09	0.63%	14.16	14.50	84142	12006	0.89%
2026-03-10	14.20	14.29	0.14	0.99%	14.06	14.36	131193	18669	1.39%
2026-03-09	13.95	14.15	0.12	0.86%	13.86	14.18	110144	15539	1.17%
2026-03-06	13.85	14.03	0.14	1.01%	13.80	14.06	69452	9711	0.74%
2026-03-05	14.02	13.89	0.04	0.29%	13.83	14.04	77786	10826	0.83%
2026-03-04	14.10	13.85	-0.35	-2.46%	13.77	14.22	138339	19298	1.47%
2026-03-03	14.20	14.20	-0.04	-0.28%	14.08	14.40	167339	23833	1.78%
2026-03-02	14.00	14.24	0.13	0.92%	13.96	14.32	144568	20465	1.54%
2026-02-27	14.13	14.11	-0.04	-0.28%	13.96	14.16	96432	13539	1.03%
2026-02-26	13.69	14.15	0.47	3.44%	13.60	14.36	216112	30252	2.30%
2026-02-25	13.56	13.68	0.11	0.81%	13.55	13.80	79926	10955	0.85%
2026-02-24	13.62	13.57	0.08	0.59%	13.51	13.73	73603	9996	0.78%
2026-02-13	13.60	13.49	-0.15	-1.10%	13.49	13.73	62630	8505	0.67%
2026-02-12	13.74	13.64	-0.10	-0.73%	13.57	13.75	48177	6579	0.51%
2026-02-11	13.72	13.74	0.00	0.00%	13.70	13.80	37147	5107	0.39%