花园生物 (300401) - 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
2025-04-03	14.05	14.20	0.07	0.50%	13.94	14.38	117983	16742	2.21%
2025-04-02	14.06	14.13	0.05	0.36%	13.96	14.21	92944	13088	1.74%
2025-04-01	13.81	14.08	0.34	2.47%	13.67	14.44	183548	25957	3.43%
2025-03-31	14.21	13.74	-0.54	-3.78%	13.60	14.27	182317	25224	3.41%
2025-03-28	14.40	14.28	-0.21	-1.45%	14.27	14.60	120754	17415	2.26%
2025-03-27	14.01	14.49	0.41	2.91%	14.00	14.67	184755	26495	3.46%
2025-03-26	14.02	14.08	0.01	0.07%	14.00	14.29	128046	18074	2.39%
2025-03-25	14.59	14.07	-0.59	-4.02%	13.83	14.59	276668	38708	5.17%
2025-03-24	14.91	14.66	-0.14	-0.95%	14.41	14.96	126720	18610	2.37%
2025-03-21	15.07	14.80	-0.27	-1.79%	14.71	15.12	137596	20450	2.57%
2025-03-20	15.46	15.07	-0.45	-2.90%	15.04	15.46	139213	21126	2.60%
2025-03-19	15.39	15.52	0.13	0.84%	15.37	15.83	129803	20228	2.43%
2025-03-18	15.50	15.39	-0.06	-0.39%	15.30	15.63	112523	17343	2.10%
2025-03-17	15.78	15.45	-0.30	-1.90%	15.38	15.97	198830	31078	3.72%
2025-03-14	15.55	15.75	0.15	0.96%	15.33	16.11	220906	34909	4.13%
2025-03-13	15.86	15.60	-0.36	-2.26%	15.47	16.15	247703	38996	4.63%
2025-03-12	16.05	15.96	-0.14	-0.87%	15.70	16.11	229125	36482	4.29%
2025-03-11	15.50	16.10	0.60	3.87%	15.47	16.28	317435	50888	5.94%
2025-03-10	15.21	15.50	0.38	2.51%	15.13	15.67	201898	31192	3.78%
2025-03-07	15.14	15.12	-0.09	-0.59%	15.00	15.30	125474	18959	2.35%
2025-03-06	14.50	15.21	0.76	5.26%	14.49	15.26	283991	42700	5.31%
2025-03-05	14.55	14.45	-0.14	-0.96%	14.41	14.60	56218	8139	1.05%
2025-03-04	14.47	14.59	0.12	0.83%	14.33	14.61	73442	10643	1.37%
2025-03-03	14.22	14.47	0.27	1.90%	14.15	14.71	110585	16007	2.07%
2025-02-28	14.43	14.20	-0.27	-1.87%	14.15	14.60	104645	15012	1.96%
2025-02-27	14.59	14.47	-0.11	-0.75%	14.23	14.59	104334	15023	1.95%
2025-02-26	13.93	14.58	0.67	4.82%	13.93	14.60	245834	35306	4.60%
2025-02-25	14.11	13.91	-0.19	-1.35%	13.88	14.29	95910	13447	1.79%
2025-02-24	13.89	14.10	0.14	1.00%	13.88	14.36	130150	18370	2.43%
2025-02-21	14.05	13.96	-0.07	-0.50%	13.87	14.14	113847	15874	2.13%
2025-02-20	14.02	14.03	0.01	0.07%	13.95	14.22	102597	14453	1.92%
2025-02-19	14.01	14.02	0.04	0.29%	13.83	14.05	109372	15243	2.05%
2025-02-18	14.53	13.98	-0.55	-3.79%	13.95	14.53	96875	13777	1.81%
2025-02-17	14.70	14.53	-0.09	-0.62%	14.45	14.71	94432	13744	1.77%
2025-02-14	14.28	14.62	0.33	2.31%	14.21	14.75	168289	24476	3.15%
2025-02-13	14.30	14.29	0.05	0.35%	14.18	14.47	83144	11896	1.56%
2025-02-12	14.30	14.24	-0.08	-0.56%	14.15	14.35	85979	12232	1.61%
2025-02-11	14.39	14.32	-0.07	-0.49%	14.18	14.49	77725	11130	1.45%
2025-02-10	14.20	14.39	0.16	1.12%	14.16	14.45	107267	15387	2.01%
2025-02-07	14.26	14.23	-0.06	-0.42%	14.07	14.36	125690	17908	2.35%
2025-02-06	14.04	14.29	0.22	1.56%	13.97	14.31	112226	15897	2.10%
2025-02-05	13.84	14.07	0.27	1.96%	13.71	14.17	132635	18500	2.48%
2025-01-27	13.80	13.80	0.08	0.58%	13.69	14.03	73031	10131	1.37%
2025-01-24	13.76	13.72	0.02	0.15%	13.63	13.80	70542	9672	1.32%
2025-01-23	13.91	13.70	-0.11	-0.80%	13.69	14.05	84270	11684	1.58%
2025-01-22	13.81	13.81	-0.04	-0.29%	13.68	13.88	70904	9783	1.33%
2025-01-21	14.06	13.85	-0.17	-1.21%	13.78	14.10	91168	12632	1.71%
2025-01-20	14.06	14.02	0.04	0.29%	13.99	14.25	85182	12022	1.59%
2025-01-17	13.96	13.98	-0.01	-0.07%	13.77	14.06	81750	11398	1.53%
2025-01-16	14.11	13.99	-0.10	-0.71%	13.93	14.29	99281	13989	1.86%
2025-01-15	14.37	14.09	-0.53	-3.63%	14.08	14.49	164535	23405	3.08%
2025-01-14	13.94	14.62	0.24	1.67%	13.58	14.76	317038	44607	5.93%
2025-01-13	14.31	14.38	-0.02	-0.14%	13.94	14.49	92039	13102	1.72%
2025-01-10	14.26	14.40	0.06	0.42%	14.16	14.47	123021	17659	2.30%
2025-01-09	14.11	14.34	0.14	0.99%	13.95	14.38	78231	11133	1.46%
2025-01-08	14.38	14.20	-0.22	-1.53%	13.90	14.45	99732	14103	1.87%
2025-01-07	14.25	14.42	0.19	1.34%	13.92	14.42	86821	12315	1.62%
2025-01-06	14.25	14.23	-0.01	-0.07%	14.04	14.39	80746	11475	1.51%
2025-01-03	14.52	14.24	-0.28	-1.93%	14.18	14.65	100990	14557	1.89%
2025-01-02	14.66	14.52	-0.14	-0.95%	14.35	14.93	123136	17979	2.30%
2024-12-31	15.19	14.66	-0.55	-3.62%	14.65	15.27	138384	20553	2.59%
2024-12-30	15.16	15.21	0.01	0.07%	15.06	15.40	112690	17152	2.11%
2024-12-27	14.89	15.20	0.32	2.15%	14.87	15.48	178328	27207	3.34%
2024-12-26	14.82	14.88	0.01	0.07%	14.73	14.97	99869	14850	1.87%
2024-12-25	15.19	14.87	-0.30	-1.98%	14.73	15.25	119486	17909	2.23%