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
2026-03-20	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%
2026-02-10	13.72	13.74	0.04	0.29%	13.66	13.82	58265	8013	0.62%
2026-02-09	13.68	13.70	0.08	0.59%	13.64	13.73	53934	7382	0.57%
2026-02-06	13.68	13.62	-0.04	-0.29%	13.59	13.84	92425	12681	0.98%
2026-02-05	13.62	13.66	0.02	0.15%	13.58	13.76	84148	11507	0.89%
2026-02-04	13.49	13.64	0.17	1.26%	13.41	13.69	89138	12087	0.95%
2026-02-03	13.39	13.47	0.16	1.20%	13.30	13.49	80910	10863	0.86%
2026-02-02	13.63	13.31	-0.38	-2.78%	13.30	13.77	107728	14562	1.15%
2026-01-30	13.84	13.69	-0.17	-1.23%	13.67	13.94	74443	10251	0.79%
2026-01-29	13.75	13.86	0.07	0.51%	13.63	13.92	88279	12188	0.94%
2026-01-28	14.07	13.79	-0.28	-1.99%	13.76	14.07	117442	16273	1.25%
2026-01-27	14.35	14.07	-0.27	-1.88%	13.91	14.37	145319	20418	1.54%
2026-01-26	14.16	14.34	0.20	1.41%	14.05	14.39	196111	27996	2.08%
2026-01-23	13.94	14.14	0.20	1.43%	13.92	14.17	102688	14478	1.09%
2026-01-22	14.07	13.94	-0.12	-0.85%	13.89	14.13	107255	15004	1.14%
2026-01-21	14.17	14.06	-0.16	-1.13%	14.04	14.31	99277	14039	1.06%
2026-01-20	14.19	14.22	0.04	0.28%	14.12	14.25	66977	9502	0.71%
2026-01-19	14.17	14.18	0.00	0.00%	14.07	14.26	79395	11264	0.84%
2026-01-16	14.36	14.18	-0.17	-1.18%	14.13	14.44	86178	12246	0.92%
2026-01-15	14.21	14.35	0.08	0.56%	14.15	14.46	102078	14585	1.09%
2026-01-14	14.45	14.27	-0.18	-1.25%	14.18	14.58	162032	23312	1.72%
2026-01-13	14.53	14.45	-0.04	-0.28%	14.37	14.76	161395	23466	1.72%
2026-01-12	14.35	14.49	0.14	0.98%	14.26	14.53	141925	20427	1.51%
2026-01-09	14.29	14.35	-0.03	-0.21%	14.25	14.41	121412	17399	1.29%
2026-01-08	14.03	14.38	0.38	2.71%	13.98	14.39	162360	23159	1.73%
2026-01-07	14.01	14.00	-0.02	-0.14%	13.97	14.14	103241	14494	1.10%
2026-01-06	14.00	14.02	0.08	0.57%	13.92	14.05	108225	15146	1.15%
2026-01-05	13.70	13.94	0.25	1.83%	13.69	14.03	96611	13422	1.03%
2025-12-31	13.78	13.69	-0.09	-0.65%	13.67	13.80	63059	8649	0.67%
2025-12-30	13.91	13.78	-0.12	-0.86%	13.73	13.95	80446	11101	0.86%
2025-12-29	14.25	13.90	-0.24	-1.70%	13.86	14.30	126859	17736	1.35%
2025-12-26	13.90	14.14	0.22	1.58%	13.78	14.28	154671	21747	1.64%
2025-12-25	14.03	13.92	-0.09	-0.64%	13.83	14.14	136932	19088	1.46%
2025-12-24	13.14	14.01	0.90	6.86%	13.08	14.30	387614	53755	4.12%
2025-12-23	13.50	13.11	-0.36	-2.67%	13.08	13.51	192652	25490	2.05%
2025-12-22	13.40	13.47	0.08	0.60%	13.37	13.58	101293	13666	1.08%
2025-12-19	13.36	13.39	0.04	0.30%	13.31	13.50	111442	14954	1.18%
2025-12-18	13.41	13.35	-0.15	-1.11%	13.33	13.47	82323	11019	0.88%
2025-12-17	13.36	13.50	0.14	1.05%	13.19	13.52	133425	17783	1.42%
2025-12-16	13.38	13.36	-0.02	-0.15%	13.31	13.48	106122	14201	1.13%
2025-12-15	13.52	13.38	-0.13	-0.96%	13.36	13.57	142708	19159	1.52%
2025-12-12	13.66	13.51	-0.15	-1.10%	13.50	13.77	245193	33301	2.61%