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
2025-04-03	21.70	21.91	0.07	0.32%	21.70	22.07	75541	16494	1.04%
2025-04-02	22.13	21.84	-0.38	-1.71%	21.82	22.19	98919	21699	1.36%
2025-04-01	21.53	22.22	0.66	3.06%	21.50	22.41	163653	36181	2.25%
2025-03-31	21.94	21.56	-0.35	-1.60%	21.49	22.04	86732	18847	1.19%
2025-03-28	21.88	21.91	0.02	0.09%	21.78	22.18	64902	14272	0.89%
2025-03-27	21.80	21.89	0.02	0.09%	21.52	22.00	60271	13149	0.83%
2025-03-26	22.11	21.87	-0.13	-0.59%	21.85	22.14	49105	10776	0.68%
2025-03-25	22.00	22.00	0.15	0.69%	21.76	22.05	35892	7866	0.49%
2025-03-24	21.83	21.85	-0.04	-0.18%	21.70	22.18	77817	17094	1.07%
2025-03-21	21.79	21.89	0.10	0.46%	21.73	22.06	69096	15128	0.95%
2025-03-20	22.16	21.79	-0.31	-1.40%	21.78	22.17	77673	16983	1.07%
2025-03-19	22.02	22.10	0.02	0.09%	21.89	22.24	60604	13367	0.83%
2025-03-18	22.07	22.08	0.09	0.41%	21.93	22.68	111935	24897	1.54%
2025-03-17	21.76	21.99	0.33	1.52%	21.65	22.07	87004	19061	1.20%
2025-03-14	21.40	21.66	0.22	1.03%	21.39	21.66	69358	14958	0.95%
2025-03-13	21.57	21.44	-0.13	-0.60%	21.17	21.76	67597	14469	0.93%
2025-03-12	21.35	21.57	0.18	0.84%	21.30	21.67	85988	18518	1.18%
2025-03-11	21.03	21.39	0.33	1.57%	20.92	21.45	87134	18537	1.20%
2025-03-10	20.87	21.06	0.25	1.20%	20.82	21.12	52273	10973	0.72%
2025-03-07	21.09	20.81	-0.21	-1.00%	20.77	21.18	50693	10607	0.70%
2025-03-06	20.97	21.02	0.09	0.43%	20.94	21.13	48487	10203	0.67%
2025-03-05	20.84	20.93	0.06	0.29%	20.77	21.04	48306	10094	0.66%
2025-03-04	20.72	20.87	0.09	0.43%	20.65	20.99	37654	7862	0.52%
2025-03-03	20.65	20.78	0.12	0.58%	20.57	21.05	41536	8638	0.57%
2025-02-28	21.10	20.66	-0.29	-1.38%	20.58	21.22	68153	14250	0.94%
2025-02-27	21.07	20.95	-0.01	-0.05%	20.82	21.09	55065	11533	0.76%
2025-02-26	20.63	20.96	0.43	2.09%	20.59	21.05	70438	14677	0.97%
2025-02-25	20.52	20.53	-0.07	-0.34%	20.30	20.77	57065	11721	0.83%
2025-02-24	21.00	20.60	-0.43	-2.04%	20.56	21.01	86989	18003	1.27%
2025-02-21	21.14	21.03	-0.09	-0.43%	20.88	21.35	77762	16345	1.14%
2025-02-20	21.15	21.12	-0.06	-0.28%	21.05	21.38	77466	16403	1.13%
2025-02-19	21.35	21.18	-0.22	-1.03%	21.03	21.43	101530	21514	1.48%
2025-02-18	21.90	21.40	-0.54	-2.46%	21.35	21.90	71307	15427	1.04%
2025-02-17	21.61	21.94	0.46	2.14%	21.61	22.15	123192	26978	1.80%
2025-02-14	21.17	21.48	0.32	1.51%	21.16	21.56	69030	14780	1.01%
2025-02-13	21.32	21.16	-0.16	-0.75%	21.16	21.44	55267	11758	0.81%
2025-02-12	21.47	21.32	-0.15	-0.70%	21.25	21.49	48293	10302	0.71%
2025-02-11	21.69	21.47	-0.27	-1.24%	21.42	21.73	45619	9817	0.67%
2025-02-10	21.68	21.74	0.09	0.42%	21.55	21.86	69927	15164	1.02%
2025-02-07	21.75	21.65	-0.10	-0.46%	21.56	21.89	75141	16333	1.10%
2025-02-06	21.61	21.75	0.06	0.28%	21.50	21.77	46699	10116	0.68%
2025-02-05	21.22	21.69	0.48	2.26%	21.12	21.72	55522	11951	0.81%
2025-01-27	21.48	21.21	-0.23	-1.07%	21.13	21.58	61038	13018	0.89%
2025-01-24	21.62	21.44	-0.18	-0.83%	21.40	21.65	48079	10346	0.70%
2025-01-23	21.89	21.62	-0.15	-0.69%	21.58	21.96	47022	10227	0.69%
2025-01-22	21.62	21.77	0.03	0.14%	21.33	21.80	51318	11097	0.75%
2025-01-21	21.99	21.74	0.05	0.23%	21.64	22.50	102571	22588	1.50%
2025-01-20	21.61	21.69	0.14	0.65%	21.61	21.90	43091	9371	0.63%
2025-01-17	21.41	21.55	0.04	0.19%	21.35	21.84	48067	10403	0.70%
2025-01-16	21.38	21.51	0.11	0.51%	21.28	21.70	63666	13670	0.93%
2025-01-15	21.60	21.40	-0.28	-1.29%	21.37	21.77	48670	10487	0.71%
2025-01-14	21.38	21.68	0.24	1.12%	21.30	21.73	76537	16496	1.12%
2025-01-13	21.20	21.44	0.43	2.05%	20.64	21.50	92106	19461	1.35%
2025-01-10	20.61	21.01	0.37	1.79%	20.44	21.14	96996	20275	1.42%
2025-01-09	20.18	20.64	0.38	1.88%	19.95	20.90	97766	20109	1.43%
2025-01-08	20.71	20.26	-0.51	-2.46%	19.91	20.77	101392	20592	1.48%
2025-01-07	20.58	20.77	0.00	0.00%	20.21	20.82	99744	20390	1.46%
2025-01-06	21.86	20.77	-0.91	-4.20%	20.58	21.90	162442	34063	2.37%
2025-01-03	21.28	21.68	0.41	1.93%	21.27	22.00	135496	29410	1.98%
2025-01-02	21.13	21.27	0.14	0.66%	21.01	21.98	102696	22009	1.51%
2024-12-31	21.57	21.13	-0.36	-1.68%	21.08	21.57	54873	11669	0.81%
2024-12-30	21.36	21.49	0.10	0.47%	21.35	21.92	72348	15656	1.06%
2024-12-27	21.25	21.39	0.14	0.66%	21.06	21.52	48559	10349	0.71%
2024-12-26	21.50	21.25	-0.34	-1.57%	21.18	21.75	70718	15133	1.04%