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
2026-06-18	17.26	16.56	-0.69	-4.00%	16.40	17.75	499298	83373	9.33%
2026-06-17	15.46	17.25	1.66	10.65%	15.20	17.52	847604	140915	15.85%
2026-06-16	15.47	15.59	0.90	6.13%	14.56	16.53	823198	128787	15.39%
2026-06-15	14.29	14.69	0.79	5.68%	13.80	14.95	512960	74356	9.59%
2026-06-12	13.45	13.90	0.70	5.30%	13.25	14.35	480461	66149	8.98%
2026-06-11	12.08	13.20	1.09	9.00%	11.92	13.32	350283	44658	6.55%
2026-06-10	11.12	12.11	1.04	9.39%	11.05	12.30	223211	26787	4.17%
2026-06-09	10.95	11.07	0.19	1.75%	10.68	11.14	92560	10106	1.73%
2026-06-08	11.18	10.88	-0.44	-3.89%	10.79	11.26	109805	12091	2.05%
2026-06-05	11.37	11.32	-0.05	-0.44%	11.26	11.57	73582	8381	1.38%
2026-06-04	11.72	11.37	-0.39	-3.32%	11.27	11.80	108416	12429	2.03%
2026-06-03	12.06	11.76	-0.30	-2.49%	11.67	12.08	106807	12597	2.00%
2026-06-02	12.30	12.06	-0.25	-2.03%	12.05	12.33	63499	7697	1.19%
2026-06-01	12.25	12.31	0.07	0.57%	12.24	12.38	60920	7491	1.14%
2026-05-29	12.45	12.24	-0.21	-1.69%	12.21	12.45	76329	9378	1.43%
2026-05-28	12.34	12.45	0.06	0.48%	12.34	12.66	62808	7835	1.17%
2026-05-27	12.98	12.39	-0.51	-3.95%	12.34	13.00	135453	17024	2.53%
2026-05-26	13.50	13.01	-0.48	-3.56%	12.90	13.51	120613	15760	2.25%
2026-05-25	13.23	13.49	0.44	3.37%	13.21	13.55	110514	14842	2.07%
2026-05-22	12.99	13.05	0.16	1.24%	12.88	13.17	84756	11048	1.58%
2026-05-21	13.31	12.89	-0.44	-3.30%	12.89	13.41	125008	16452	2.34%
2026-05-20	13.88	13.33	-0.40	-2.91%	13.28	13.88	105864	14215	1.98%
2026-05-19	13.80	13.73	0.18	1.33%	13.53	13.80	77643	10621	1.45%
2026-05-18	14.00	13.55	0.12	0.89%	13.36	14.00	99169	13445	1.85%
2026-05-15	13.63	13.43	-0.19	-1.40%	13.36	13.82	114910	15599	2.15%
2026-05-14	13.98	13.62	-0.44	-3.13%	13.61	14.03	165688	22815	3.10%
2026-05-13	14.37	14.06	-0.46	-3.17%	14.01	14.44	224225	31629	4.19%
2026-05-12	14.15	14.52	0.39	2.76%	13.98	14.71	342437	49530	6.40%
2026-05-11	14.38	14.13	0.29	2.10%	13.88	14.50	283347	40078	5.30%
2026-05-08	13.41	13.84	0.43	3.21%	13.37	14.05	219197	30363	4.10%
2026-05-07	13.17	13.41	0.27	2.05%	12.98	13.53	207009	27428	3.87%
2026-05-06	13.09	13.14	0.09	0.69%	13.07	13.29	99509	13116	1.86%
2026-04-30	13.20	13.05	-0.16	-1.21%	13.02	13.23	91573	11984	1.71%
2026-04-29	13.10	13.21	0.06	0.46%	13.06	13.24	73981	9756	1.38%
2026-04-28	13.12	13.15	0.01	0.08%	13.03	13.37	97343	12850	1.82%
2026-04-27	13.05	13.14	0.06	0.46%	13.01	13.20	64964	8518	1.21%
2026-04-24	13.28	13.08	-0.17	-1.28%	12.99	13.29	113977	14898	2.13%
2026-04-23	13.49	13.25	-0.25	-1.85%	13.21	13.53	121037	16132	2.26%
2026-04-22	13.60	13.50	-0.17	-1.24%	13.44	13.70	110845	15003	2.07%
2026-04-21	13.35	13.67	0.28	2.09%	13.24	13.81	172302	23272	3.22%
2026-04-20	13.69	13.39	-0.41	-2.97%	13.33	13.82	217856	29373	4.07%
2026-04-17	14.20	13.80	-0.39	-2.75%	13.60	14.22	201848	27786	3.77%
2026-04-16	14.21	14.19	-0.02	-0.14%	14.02	14.22	92470	13081	1.73%
2026-04-15	14.14	14.21	0.14	1.00%	14.01	14.27	125349	17725	2.34%
2026-04-14	14.14	14.07	0.06	0.43%	13.88	14.18	97825	13686	1.83%
2026-04-13	14.07	14.01	-0.16	-1.13%	13.88	14.15	88014	12299	1.65%
2026-04-10	14.20	14.17	0.04	0.28%	14.14	14.39	101685	14492	1.90%
2026-04-09	14.28	14.13	-0.27	-1.88%	14.08	14.39	105885	15034	1.98%
2026-04-08	14.29	14.40	0.34	2.42%	14.12	14.43	134454	19245	2.51%
2026-04-07	13.89	14.06	0.20	1.44%	13.86	14.23	90043	12673	1.68%
2026-04-03	14.10	13.86	-0.24	-1.70%	13.85	14.14	76968	10739	1.44%
2026-04-02	14.35	14.10	-0.25	-1.74%	14.00	14.38	100256	14200	1.87%
2026-04-01	14.25	14.35	0.39	2.79%	14.10	14.42	139542	19933	2.61%
2026-03-31	14.13	13.96	-0.22	-1.55%	13.91	14.25	103046	14515	1.93%
2026-03-30	14.10	14.18	-0.06	-0.42%	13.90	14.33	155320	21935	2.91%
2026-03-27	13.70	14.24	0.29	2.08%	13.67	14.28	161578	22759	3.02%
2026-03-26	14.21	13.95	-0.17	-1.20%	13.87	14.69	181564	25826	3.40%
2026-03-25	13.74	14.12	0.40	2.92%	13.73	14.15	153189	21352	2.87%
2026-03-24	13.77	13.72	0.29	2.16%	13.33	13.77	121874	16489	2.28%
2026-03-23	14.00	13.43	-0.71	-5.02%	13.20	14.00	187727	25532	3.51%
2026-03-20	14.56	14.14	-0.41	-2.82%	14.10	14.66	140116	20128	2.62%
2026-03-19	14.82	14.55	-0.40	-2.68%	14.41	14.92	161516	23551	3.02%
2026-03-18	15.07	14.95	-0.12	-0.80%	14.71	15.20	183161	27258	3.43%
2026-03-17	15.92	15.07	-0.93	-5.81%	15.04	16.02	239796	37015	4.49%
2026-03-16	16.00	16.00	0.06	0.38%	15.79	16.29	174189	27929	3.26%