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
2026-09-16	10.00	10.00	0.00	0.00%	9.86	10.09	42804	4265	0.46%
2026-09-15	10.14	10.00	-0.16	-1.57%	10.00	10.23	33228	3344	0.35%
2026-09-14	9.98	10.16	0.13	1.30%	9.95	10.22	47905	4847	0.51%
2026-09-11	10.31	10.03	-0.30	-2.90%	9.96	10.32	58274	5863	0.62%
2026-09-10	10.47	10.33	-0.18	-1.71%	10.28	10.47	32949	3407	0.35%
2026-09-09	10.60	10.51	-0.14	-1.31%	10.50	10.69	38293	4047	0.41%
2026-09-08	10.45	10.65	0.21	2.01%	10.39	10.69	59120	6274	0.63%
2026-09-07	10.35	10.44	0.09	0.87%	10.32	10.63	60147	6303	0.64%
2026-09-04	10.35	10.35	0.03	0.29%	10.31	10.44	41151	4272	0.44%
2026-09-03	10.21	10.32	0.11	1.08%	10.17	10.37	65515	6742	0.70%
2026-09-02	10.41	10.21	-0.20	-1.92%	10.17	10.42	58951	6026	0.63%
2026-09-01	10.43	10.41	-0.01	-0.10%	10.35	10.52	55718	5819	0.59%
2026-08-31	10.54	10.42	-0.17	-1.61%	10.33	10.56	77935	8114	0.83%
2026-08-28	10.74	10.59	-0.08	-0.75%	10.55	10.74	48936	5193	0.52%
2026-08-27	10.95	10.67	-0.31	-2.82%	10.65	10.97	86881	9331	0.92%
2026-08-26	10.98	10.98	0.00	0.00%	10.86	11.21	121607	13390	1.29%
2026-08-25	10.25	10.98	0.72	7.02%	10.24	11.03	180461	19387	1.92%
2026-08-24	10.60	10.26	-0.37	-3.48%	10.26	10.61	99137	10313	1.05%
2026-08-21	10.95	10.63	-0.41	-3.71%	10.62	10.96	151158	16232	1.61%
2026-08-20	10.87	11.04	0.33	3.08%	10.87	11.28	189490	21025	2.01%
2026-08-19	10.63	10.71	0.03	0.28%	10.60	10.80	92437	9870	0.98%
2026-08-18	10.81	10.68	-0.21	-1.93%	10.66	10.89	105898	11378	1.13%
2026-08-17	10.91	10.89	-0.01	-0.09%	10.62	10.94	145917	15733	1.55%
2026-08-14	11.17	10.90	-0.27	-2.42%	10.88	11.77	285381	32395	3.03%
2026-08-13	10.96	11.17	0.25	2.29%	10.82	11.22	160331	17761	1.70%
2026-08-12	10.71	10.92	0.21	1.96%	10.66	11.00	133201	14509	1.42%
2026-08-11	10.60	10.71	0.04	0.37%	10.58	10.88	105602	11352	1.12%
2026-08-10	10.59	10.67	0.07	0.66%	10.56	10.78	84346	9018	0.90%
2026-08-07	10.45	10.60	0.10	0.95%	10.38	10.67	120508	12680	1.28%
2026-08-06	10.50	10.50	0.00	0.00%	10.32	10.56	104428	10899	1.11%
2026-08-05	10.48	10.50	0.00	0.00%	10.36	10.58	86788	9082	0.92%
2026-08-04	10.65	10.50	-0.12	-1.13%	10.49	10.68	72199	7624	0.77%
2026-08-03	10.41	10.62	0.19	1.82%	10.41	10.70	78236	8286	0.83%
2026-07-31	10.36	10.43	0.01	0.10%	10.25	10.47	107884	11197	1.15%
2026-07-30	10.16	10.42	0.21	2.06%	10.16	10.55	116411	12103	1.24%
2026-07-29	9.95	10.21	0.26	2.61%	9.91	10.29	135026	13675	1.44%
2026-07-28	9.67	9.95	0.28	2.90%	9.57	9.97	133544	13101	1.42%
2026-07-27	9.41	9.67	0.23	2.44%	9.37	9.86	120731	11688	1.28%
2026-07-24	9.67	9.44	-0.26	-2.68%	9.43	9.83	112863	10765	1.20%
2026-07-23	9.53	9.70	0.13	1.36%	9.48	9.73	145050	13953	1.54%
2026-07-22	9.51	9.57	0.02	0.21%	9.43	9.68	145943	13922	1.55%
2026-07-21	9.73	9.55	-0.17	-1.75%	9.54	9.90	197863	19181	2.10%
2026-07-20	9.74	9.72	-0.01	-0.10%	9.50	9.88	162041	15707	1.72%
2026-07-17	10.05	9.73	-0.39	-3.85%	9.72	10.21	166920	16579	1.77%
2026-07-16	9.65	10.12	0.35	3.58%	9.62	10.18	205556	20472	2.19%
2026-07-15	9.27	9.77	0.50	5.39%	9.18	9.78	198416	19052	2.11%
2026-07-14	9.12	9.27	0.06	0.65%	9.12	9.44	111650	10411	1.19%
2026-07-13	9.16	9.21	-0.01	-0.11%	9.11	9.33	115239	10598	1.23%
2026-07-10	8.98	9.22	0.20	2.22%	8.84	9.53	159415	14741	1.69%
2026-07-09	8.99	9.02	-0.01	-0.11%	8.83	9.16	102091	9156	1.09%
2026-07-08	9.13	9.03	-0.09	-0.99%	8.95	9.25	98448	8935	1.05%
2026-07-07	9.70	9.12	-0.58	-5.98%	9.08	9.70	135753	12625	1.44%
2026-07-06	9.21	9.70	0.41	4.41%	9.17	9.99	238459	23121	2.53%
2026-07-03	9.23	9.29	0.13	1.42%	9.15	9.53	127543	11857	1.36%
2026-07-02	9.06	9.16	0.07	0.77%	8.98	9.28	121248	11087	1.29%
2026-07-01	8.79	9.09	0.30	3.41%	8.65	9.16	159436	14285	1.69%
2026-06-30	9.10	8.79	-0.38	-4.14%	8.65	9.14	154090	13646	1.64%
2026-06-29	8.83	9.17	0.31	3.50%	8.54	9.46	207120	18780	2.20%
2026-06-26	9.30	8.86	-0.48	-5.14%	8.86	9.30	139238	12544	1.48%
2026-06-25	9.39	9.34	0.03	0.32%	8.90	9.45	179409	16472	1.91%
2026-06-24	9.71	9.31	-0.45	-4.61%	9.28	10.10	214287	20629	2.28%
2026-06-23	9.60	9.76	0.03	0.31%	9.51	9.95	190686	18590	2.03%
2026-06-22	10.71	9.73	-1.08	-9.99%	9.73	10.71	329331	32468	3.50%
2026-06-18	10.60	10.81	-0.57	-5.01%	10.60	11.42	340212	37329	3.62%
2026-06-17	11.66	11.38	-0.36	-3.07%	11.34	11.74	109574	12529	1.16%
2026-06-16	11.78	11.74	-0.09	-0.76%	11.63	12.11	111868	13296	1.19%
2026-06-15	11.79	11.83	-0.05	-0.42%	11.65	12.04	85545	10130	0.91%
2026-06-12	11.65	11.88	0.23	1.97%	11.48	12.22	109166	12888	1.16%
2026-06-11	11.92	11.65	-0.27	-2.27%	11.45	11.99	91765	10739	0.98%
2026-06-10	11.84	11.92	0.08	0.68%	11.59	12.06	97516	11511	1.04%
2026-06-09	12.27	11.84	-0.43	-3.50%	11.75	12.38	125644	15064	1.34%