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
2025-10-31	15.57	15.74	0.14	0.90%	15.57	15.75	59305	9309	0.63%
2025-10-30	15.66	15.60	-0.13	-0.83%	15.59	15.79	69129	10826	0.73%
2025-10-29	15.91	15.73	-0.37	-2.30%	15.65	15.99	159010	25145	1.69%
2025-10-28	16.09	16.10	0.01	0.06%	16.03	16.12	42024	6756	0.45%
2025-10-27	16.21	16.09	-0.28	-1.71%	15.90	16.21	126105	20220	1.34%
2025-10-24	16.36	16.37	0.01	0.06%	16.28	16.41	53186	8691	0.57%
2025-10-23	16.28	16.36	0.10	0.62%	16.12	16.37	67776	11026	0.72%
2025-10-22	16.21	16.26	0.02	0.12%	16.20	16.31	41343	6720	0.44%
2025-10-21	16.22	16.24	0.06	0.37%	16.14	16.30	59045	9578	0.63%
2025-10-20	16.34	16.18	-0.16	-0.98%	16.16	16.40	63711	10337	0.68%
2025-10-17	16.45	16.34	-0.05	-0.31%	16.28	16.58	94504	15530	1.00%
2025-10-16	16.25	16.39	0.15	0.92%	16.21	16.48	96184	15681	1.02%
2025-10-15	16.17	16.24	0.07	0.43%	16.09	16.25	76488	12379	0.81%
2025-10-14	16.28	16.17	-0.02	-0.12%	16.14	16.29	75714	12274	0.80%
2025-10-13	16.17	16.19	-0.10	-0.61%	16.01	16.22	78270	12632	0.83%
2025-10-10	16.30	16.29	-0.06	-0.37%	16.23	16.34	76635	12478	0.81%
2025-10-09	16.25	16.35	0.17	1.05%	16.14	16.35	67970	11051	0.72%
2025-09-30	16.15	16.18	0.03	0.19%	16.10	16.31	74819	12119	0.80%
2025-09-29	16.36	16.15	-0.21	-1.28%	15.98	16.36	130279	20970	1.38%
2025-09-26	16.66	16.36	-0.29	-1.74%	16.31	16.69	105640	17349	1.12%
2025-09-25	16.85	16.65	-0.23	-1.36%	16.65	16.85	62191	10406	0.66%
2025-09-24	16.80	16.88	0.03	0.18%	16.72	16.90	57820	9738	0.61%
2025-09-23	16.75	16.85	0.07	0.42%	16.39	16.88	94926	15745	1.01%
2025-09-22	17.14	16.78	-0.30	-1.76%	16.72	17.16	96145	16193	1.02%
2025-09-19	17.26	17.08	-0.18	-1.04%	16.98	17.30	101934	17419	1.08%
2025-09-18	17.38	17.26	-0.13	-0.75%	17.20	17.49	86231	14980	0.92%
2025-09-17	17.35	17.39	0.04	0.23%	17.26	17.53	74238	12895	0.79%
2025-09-16	17.41	17.35	-0.06	-0.34%	17.25	17.49	80834	14024	0.86%
2025-09-15	17.62	17.41	-0.26	-1.47%	17.38	17.66	94297	16466	1.00%
2025-09-12	17.84	17.67	-0.21	-1.17%	17.59	17.86	134601	23784	1.43%
2025-09-11	17.87	17.88	0.04	0.22%	17.64	17.94	155042	27522	1.65%
2025-09-10	18.30	17.84	-0.56	-3.04%	17.78	18.31	233119	41923	2.48%
2025-09-09	18.31	18.40	0.00	0.00%	18.19	18.52	153936	28268	1.64%
2025-09-08	17.91	18.40	0.40	2.22%	17.76	18.44	210854	38189	2.24%
2025-09-05	17.64	18.00	0.37	2.10%	17.53	18.05	161266	28722	1.71%
2025-09-04	17.41	17.63	0.28	1.61%	17.22	17.79	115485	20295	1.23%
2025-09-03	17.62	17.35	-0.25	-1.42%	17.28	17.68	89856	15681	0.96%
2025-09-02	17.75	17.60	-0.14	-0.79%	17.41	17.81	103755	18232	1.10%
2025-09-01	17.69	17.74	0.04	0.23%	17.58	17.78	77862	13780	0.83%
2025-08-29	17.75	17.70	-0.03	-0.17%	17.61	17.91	109677	19443	1.17%
2025-08-28	17.90	17.73	-0.17	-0.95%	17.49	17.99	149144	26488	1.59%
2025-08-27	18.23	17.90	-0.34	-1.86%	17.85	18.27	191276	34595	2.03%
2025-08-26	18.15	18.24	0.03	0.16%	18.08	18.40	143733	26239	1.53%
2025-08-25	18.02	18.21	0.19	1.05%	17.98	18.35	215034	38995	2.29%
2025-08-22	18.01	18.02	0.02	0.11%	17.78	18.05	136352	24371	1.45%
2025-08-21	17.94	18.00	0.06	0.33%	17.91	18.20	132083	23852	1.40%
2025-08-20	17.89	17.94	0.06	0.34%	17.77	17.94	88534	15808	0.94%
2025-08-19	18.03	17.88	-0.13	-0.72%	17.85	18.14	129179	23212	1.37%
2025-08-18	18.02	18.01	-0.01	-0.06%	17.95	18.17	147568	26602	1.57%
2025-08-15	17.92	18.02	0.09	0.50%	17.90	18.10	107166	19282	1.14%
2025-08-14	18.25	17.93	-0.30	-1.65%	17.93	18.30	170831	30945	1.82%
2025-08-13	18.46	18.23	-0.29	-1.57%	18.18	18.50	241695	44194	2.57%
2025-08-12	18.50	18.52	0.01	0.05%	18.35	18.74	145253	26905	1.54%
2025-08-11	18.80	18.51	-0.38	-2.01%	18.30	18.90	213362	39479	2.27%
2025-08-08	18.30	18.89	0.49	2.66%	18.20	19.13	250694	47055	2.66%
2025-08-07	18.49	18.40	-0.16	-0.86%	18.32	18.74	112608	20825	1.20%
2025-08-06	18.55	18.56	0.13	0.71%	18.08	18.60	143664	26415	1.53%
2025-08-05	18.38	18.43	-0.05	-0.27%	18.24	18.55	113317	20801	1.20%
2025-08-04	18.45	18.48	0.13	0.71%	18.18	18.78	194339	35855	2.07%
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%