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
2025-09-16	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%
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%