三诺生物 (300298) - 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
2026-05-25	16.42	16.28	-0.17	-1.03%	16.17	16.60	40533	6632	0.90%
2026-05-22	16.57	16.45	-0.04	-0.24%	16.21	16.57	62968	10313	1.40%
2026-05-21	16.76	16.49	-0.24	-1.43%	16.41	17.00	67962	11395	1.51%
2026-05-20	16.88	16.73	-0.21	-1.24%	16.62	16.94	41611	6949	0.92%
2026-05-19	16.66	16.94	0.24	1.44%	16.66	16.99	38924	6571	0.86%
2026-05-18	16.83	16.70	-0.13	-0.77%	16.62	16.88	45149	7535	1.00%
2026-05-15	16.81	16.83	-0.01	-0.06%	16.74	17.20	59169	10056	1.31%
2026-05-14	16.93	16.84	-0.10	-0.59%	16.73	17.03	60957	10291	1.35%
2026-05-13	17.00	16.94	-0.06	-0.35%	16.87	17.06	45789	7751	1.02%
2026-05-12	17.19	17.00	-0.25	-1.45%	16.96	17.19	66515	11332	1.48%
2026-05-11	16.99	17.25	0.21	1.23%	16.92	17.29	67149	11496	1.49%
2026-05-08	17.00	17.04	0.00	0.00%	16.97	17.14	62960	10727	1.40%
2026-05-07	16.49	17.04	0.53	3.21%	16.45	17.13	110155	18593	2.44%
2026-05-06	16.64	16.51	-0.12	-0.72%	16.45	16.71	76261	12604	1.69%
2026-04-30	16.60	16.63	0.05	0.30%	16.49	16.73	52737	8772	1.17%
2026-04-29	16.84	16.58	-0.33	-1.95%	16.52	16.93	108034	17988	2.40%
2026-04-28	16.88	16.91	0.64	3.93%	16.84	17.25	186048	31694	4.13%
2026-04-27	16.13	16.27	0.14	0.87%	16.11	16.35	41744	6786	0.93%
2026-04-24	16.12	16.13	-0.07	-0.43%	15.94	16.22	32593	5250	0.72%
2026-04-23	16.16	16.20	0.00	0.00%	16.11	16.32	43514	7051	0.97%
2026-04-22	16.06	16.20	0.15	0.93%	15.98	16.25	43420	7009	0.96%
2026-04-21	15.88	16.05	0.11	0.69%	15.87	16.12	37662	6025	0.84%
2026-04-20	15.74	15.94	0.14	0.89%	15.74	15.99	31202	4955	0.69%
2026-04-17	15.92	15.80	-0.13	-0.82%	15.72	15.93	35745	5645	0.79%
2026-04-16	16.03	15.93	-0.10	-0.62%	15.82	16.03	38584	6134	0.86%
2026-04-15	16.06	16.03	0.03	0.19%	15.92	16.16	32483	5193	0.72%
2026-04-14	16.05	16.00	-0.01	-0.06%	15.81	16.12	39756	6334	0.88%
2026-04-13	16.12	16.01	-0.16	-0.99%	15.97	16.20	27766	4451	0.62%
2026-04-10	16.04	16.17	0.27	1.70%	15.97	16.29	36170	5851	0.80%
2026-04-09	16.16	15.90	-0.33	-2.03%	15.90	16.24	36613	5871	0.81%
2026-04-08	16.05	16.23	0.34	2.14%	16.03	16.26	37044	5997	0.82%
2026-04-07	15.73	15.89	0.19	1.21%	15.62	15.93	24312	3851	0.54%
2026-04-03	16.07	15.70	-0.41	-2.55%	15.69	16.11	36117	5716	0.80%
2026-04-02	16.34	16.11	-0.31	-1.89%	16.07	16.40	43247	7003	0.96%
2026-04-01	16.01	16.42	0.55	3.47%	15.92	16.47	62666	10174	1.39%
2026-03-31	16.14	15.87	-0.27	-1.67%	15.86	16.24	39473	6328	0.87%
2026-03-30	16.63	16.14	0.40	2.54%	16.03	16.78	61095	9919	1.35%
2026-03-27	15.42	15.74	0.28	1.81%	15.30	15.79	39433	6147	0.87%
2026-03-26	15.68	15.46	-0.22	-1.40%	15.45	15.84	32774	5122	0.73%
2026-03-25	15.64	15.68	0.08	0.51%	15.59	15.76	33669	5279	0.75%
2026-03-24	15.65	15.60	0.16	1.04%	15.43	15.70	35011	5441	0.78%
2026-03-23	16.08	15.44	-0.78	-4.81%	15.37	16.19	62655	9813	1.39%
2026-03-20	16.61	16.22	-0.34	-2.05%	16.22	16.64	39180	6428	0.87%
2026-03-19	16.72	16.56	-0.26	-1.55%	16.50	16.79	40037	6645	0.89%
2026-03-18	16.80	16.82	0.04	0.24%	16.61	16.85	36080	6041	0.80%
2026-03-17	16.85	16.78	0.00	0.00%	16.76	17.11	51531	8715	1.14%
2026-03-16	16.90	16.78	-0.10	-0.59%	16.74	16.92	36840	6190	0.82%
2026-03-13	16.90	16.88	-0.05	-0.30%	16.83	16.98	35632	6016	0.79%
2026-03-12	17.09	16.93	-0.15	-0.88%	16.86	17.11	40668	6897	0.90%
2026-03-11	17.10	17.08	-0.02	-0.12%	17.01	17.27	38191	6537	0.85%
2026-03-10	17.00	17.10	0.17	1.00%	16.95	17.14	40293	6866	0.89%
2026-03-09	17.03	16.93	-0.22	-1.28%	16.79	17.04	43646	7372	0.97%
2026-03-06	16.82	17.15	0.26	1.54%	16.82	17.16	32987	5626	0.73%
2026-03-05	16.94	16.89	0.16	0.96%	16.77	17.02	37560	6340	0.83%
2026-03-04	17.04	16.73	-0.35	-2.05%	16.72	17.14	51069	8623	1.13%
2026-03-03	17.31	17.08	-0.19	-1.10%	17.02	17.43	63455	10885	1.41%
2026-03-02	17.59	17.27	-0.55	-3.09%	17.15	17.64	72515	12574	1.61%
2026-02-27	17.91	17.82	-0.09	-0.50%	17.78	17.94	48092	8573	1.07%
2026-02-26	18.14	17.91	-0.28	-1.54%	17.88	18.41	76995	13912	1.71%
2026-02-25	18.02	18.19	0.22	1.22%	18.01	18.44	62410	11400	1.38%
2026-02-24	17.95	17.97	0.04	0.22%	17.94	18.14	44013	7924	0.98%