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
2025-08-01	18.20	18.35	0.24	1.33%	18.06	18.55	116976	21471	1.24%
2025-07-31	18.45	18.11	-0.33	-1.79%	18.06	18.50	128479	23495	1.37%
2025-07-30	18.12	18.44	0.32	1.77%	18.03	18.55	173685	31818	1.85%
2025-07-29	18.22	18.12	-0.11	-0.60%	17.92	18.26	105515	19020	1.12%
2025-07-28	18.27	18.23	0.01	0.05%	18.13	18.50	141811	25912	1.51%
2025-07-25	18.16	18.22	0.07	0.39%	18.10	18.29	144504	26301	1.54%
2025-07-24	17.75	18.15	0.37	2.08%	17.74	18.21	179980	32422	1.91%
2025-07-23	17.88	17.78	-0.07	-0.39%	17.70	18.04	161407	28858	1.72%
2025-07-22	17.81	17.85	0.02	0.11%	17.74	17.88	96152	17121	1.02%
2025-07-21	17.72	17.83	-0.06	-0.34%	17.72	17.93	103657	18492	1.10%
2025-07-18	17.89	17.89	-0.01	-0.06%	17.65	17.99	97300	17274	1.03%
2025-07-17	17.94	17.90	-0.06	-0.33%	17.84	18.05	86699	15536	0.92%
2025-07-16	17.58	17.96	0.36	2.05%	17.58	18.28	180414	32447	1.92%
2025-07-15	17.89	17.60	-0.28	-1.57%	17.40	17.94	140731	24736	1.50%
2025-07-14	17.83	17.88	0.04	0.22%	17.78	18.13	113902	20442	1.21%
2025-07-11	17.79	17.84	0.08	0.45%	17.68	17.96	86167	15388	0.92%
2025-07-10	17.83	17.76	-0.03	-0.17%	17.68	17.93	100914	17941	1.07%
2025-07-09	17.82	17.79	-0.08	-0.45%	17.75	17.96	108548	19385	1.15%
2025-07-08	18.12	17.87	-0.26	-1.43%	17.80	18.20	175226	31420	1.86%
2025-07-07	18.09	18.13	0.09	0.50%	18.04	18.53	118160	21590	1.26%
2025-07-04	18.23	18.04	-0.24	-1.31%	18.00	18.28	123540	22351	1.31%
2025-07-03	18.27	18.28	0.09	0.49%	18.18	18.71	151408	27879	1.61%
2025-07-02	18.10	18.19	0.09	0.50%	17.98	18.33	113745	20668	1.21%
2025-07-01	18.08	18.10	-0.03	-0.17%	18.00	18.39	133730	24253	1.42%
2025-06-30	18.33	18.13	-0.14	-0.77%	18.03	18.35	151236	27428	1.61%
2025-06-27	18.58	18.27	-0.33	-1.77%	18.26	18.65	128110	23605	1.36%
2025-06-26	18.53	18.60	0.03	0.16%	18.36	18.95	158097	29419	1.68%
2025-06-25	18.60	18.57	-0.03	-0.16%	18.44	18.75	158368	29400	1.68%
2025-06-24	18.47	18.60	0.27	1.47%	18.20	18.75	220041	40657	2.34%
2025-06-23	18.27	18.33	0.02	0.11%	17.85	18.36	149071	26966	1.59%
2025-06-20	18.24	18.31	0.04	0.22%	18.15	18.43	135735	24859	1.44%
2025-06-19	18.33	18.27	-0.07	-0.38%	18.04	18.47	137315	25024	1.46%
2025-06-18	18.70	18.34	-0.41	-2.19%	18.19	18.76	161264	29651	1.72%
2025-06-17	18.96	18.75	0.00	0.00%	18.46	18.96	220527	41177	2.35%
2025-06-16	18.76	18.75	0.52	2.85%	18.13	18.87	342189	63475	3.64%
2025-06-13	18.90	18.23	-0.39	-2.09%	17.98	19.10	594082	109296	6.32%
2025-06-12	17.10	18.62	1.69	9.98%	17.10	18.62	754021	137581	8.02%
2025-06-11	17.11	16.93	-0.21	-1.23%	16.75	17.26	277608	47148	2.95%
2025-06-10	18.66	17.14	0.18	1.06%	17.11	18.66	716465	127558	7.62%
2025-06-05	17.26	16.96	-0.30	-1.74%	16.85	17.29	125337	21305	1.33%
2025-06-04	17.08	17.26	0.18	1.05%	16.91	17.39	149175	25629	1.59%
2025-06-03	22.20	22.56	0.43	1.94%	22.16	22.60	118148	26511	1.63%
2025-05-30	22.10	22.13	0.02	0.09%	22.01	22.35	89181	19812	1.23%
2025-05-29	22.08	22.11	0.16	0.73%	21.85	22.14	70122	15468	0.96%
2025-05-28	21.57	21.95	0.38	1.76%	21.52	22.14	98542	21630	1.36%
2025-05-27	21.56	21.57	0.06	0.28%	21.45	21.64	40813	8793	0.56%
2025-05-26	21.66	21.51	-0.22	-1.01%	21.45	21.79	54921	11865	0.76%
2025-05-23	21.58	21.73	0.11	0.51%	21.58	21.92	65624	14300	0.90%
2025-05-22	21.82	21.62	-0.22	-1.01%	21.60	21.88	51035	11084	0.70%
2025-05-21	21.86	21.84	-0.05	-0.23%	21.78	21.95	47728	10429	0.66%
2025-05-20	21.68	21.89	0.16	0.74%	21.64	22.03	89468	19579	1.23%
2025-05-19	21.55	21.73	0.16	0.74%	21.52	21.84	54734	11890	0.75%
2025-05-16	21.41	21.57	0.16	0.75%	21.36	21.66	44727	9640	0.62%
2025-05-15	21.56	21.41	-0.21	-0.97%	21.40	21.70	55794	12013	0.77%
2025-05-14	21.76	21.62	-0.20	-0.92%	21.36	21.83	88683	19126	1.22%
2025-05-13	21.81	21.82	-0.17	-0.77%	21.68	21.99	90878	19861	1.25%
2025-05-12	21.58	21.99	0.11	0.50%	21.12	21.99	203918	43941	2.81%
2025-05-09	21.90	21.88	-0.06	-0.27%	21.83	22.12	95405	20961	1.31%
2025-05-08	22.15	21.94	-0.28	-1.26%	21.94	22.24	105371	23259	1.45%
2025-05-07	22.42	22.22	-0.10	-0.45%	22.04	22.48	115297	25572	1.59%
2025-05-06	22.04	22.32	0.42	1.92%	21.90	22.36	122096	27098	1.68%
2025-04-30	22.00	21.90	-0.14	-0.64%	21.82	22.34	111885	24637	1.54%
2025-04-29	21.70	22.04	0.35	1.61%	21.43	22.07	131994	28756	1.82%
2025-04-28	21.64	21.69	0.05	0.23%	21.35	21.82	132768	28762	1.83%
2025-04-25	22.21	21.64	-0.60	-2.70%	21.52	22.25	224000	48642	3.08%
2025-04-24	21.80	22.24	0.24	1.09%	21.40	22.77	277089	61562	3.81%