正海生物 (300653) - 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
2026-07-10	13.91	14.48	0.46	3.28%	13.81	14.68	24874	3579	1.38%
2026-07-09	14.21	14.02	-0.26	-1.82%	13.85	14.47	19276	2711	1.07%
2026-07-08	14.54	14.28	-0.15	-1.04%	14.11	14.54	17074	2442	0.95%
2026-07-07	15.03	14.43	-0.60	-3.99%	14.40	15.03	20975	3059	1.17%
2026-07-06	15.19	15.03	-0.03	-0.20%	14.90	15.30	21632	3269	1.20%
2026-07-03	14.86	15.06	0.34	2.31%	14.77	15.22	22850	3432	1.27%
2026-07-02	14.79	14.72	0.00	0.00%	14.50	15.13	22293	3305	1.24%
2026-07-01	14.36	14.72	0.36	2.51%	14.08	14.77	25950	3760	1.44%
2026-06-30	14.70	14.36	-0.46	-3.10%	14.25	14.78	27113	3912	1.51%
2026-06-29	14.07	14.82	0.75	5.33%	13.50	14.92	38810	5572	2.16%
2026-06-26	14.87	14.07	-0.90	-6.01%	14.04	14.90	29564	4238	1.64%
2026-06-25	15.54	14.97	-0.72	-4.59%	14.83	15.65	39607	5957	2.20%
2026-06-24	15.05	15.69	0.43	2.82%	15.05	16.45	54119	8585	3.01%
2026-06-23	14.73	15.26	0.49	3.32%	14.67	15.85	46245	7087	2.57%
2026-06-22	14.70	14.77	-0.18	-1.20%	14.40	15.15	45888	6745	2.55%
2026-06-18	14.36	14.95	0.86	6.10%	14.24	15.75	67475	10099	3.75%
2026-06-17	14.55	14.09	-0.47	-3.23%	14.01	14.64	22147	3134	1.23%
2026-06-16	14.77	14.56	-0.25	-1.69%	14.44	14.79	20572	2992	1.14%
2026-06-15	14.71	14.81	0.01	0.07%	14.70	15.14	16896	2512	0.94%
2026-06-12	14.70	14.80	0.17	1.16%	14.52	14.96	14459	2140	0.80%
2026-06-11	14.60	14.63	-0.10	-0.68%	14.41	14.79	12681	1847	0.70%
2026-06-10	14.61	14.73	0.01	0.07%	14.38	14.81	18222	2655	1.01%
2026-06-09	14.96	14.72	-0.04	-0.27%	14.63	14.97	13639	2016	0.76%
2026-06-08	15.10	14.76	-0.39	-2.57%	14.59	15.20	21520	3198	1.20%
2026-06-05	15.15	15.15	0.08	0.53%	14.96	15.39	17262	2617	0.96%
2026-06-04	15.78	15.07	-0.68	-4.32%	14.91	15.78	29401	4447	1.63%
2026-06-03	15.97	15.75	-0.22	-1.38%	15.63	15.97	12968	2043	0.72%
2026-06-02	16.43	15.97	-0.47	-2.86%	15.90	16.45	15915	2553	0.88%
2026-06-01	15.98	16.44	0.52	3.27%	15.83	16.51	18106	2952	1.01%
2026-05-29	16.16	15.92	-0.19	-1.18%	15.82	16.17	13844	2206	0.77%
2026-05-28	16.20	16.11	0.09	0.56%	15.74	16.26	12564	2016	0.70%
2026-05-27	16.23	16.02	-0.09	-0.56%	15.85	16.30	11770	1887	0.65%
2026-05-26	16.81	16.39	-0.41	-2.44%	16.20	16.93	16598	2720	0.92%
2026-05-25	16.80	16.80	-0.02	-0.12%	16.67	17.09	14393	2432	0.80%
2026-05-22	16.70	16.82	0.26	1.57%	16.40	16.94	15676	2616	0.87%
2026-05-21	16.94	16.56	-0.36	-2.13%	16.50	17.14	21136	3568	1.17%
2026-05-20	17.35	16.92	-0.51	-2.93%	16.89	17.35	16754	2851	0.93%
2026-05-19	17.30	17.43	0.29	1.69%	17.12	17.52	13699	2372	0.76%
2026-05-18	17.29	17.14	-0.06	-0.35%	17.00	17.38	13192	2254	0.73%
2026-05-15	17.60	17.20	-0.32	-1.83%	17.15	17.60	19258	3341	1.07%
2026-05-14	17.86	17.52	-0.35	-1.96%	17.43	17.92	18630	3275	1.04%
2026-05-13	18.09	17.87	-0.22	-1.22%	17.79	18.12	20294	3627	1.13%
2026-05-12	18.56	18.09	-0.52	-2.79%	18.07	18.58	28843	5249	1.60%
2026-05-11	18.50	18.61	0.19	1.03%	18.26	18.64	21044	3880	1.17%
2026-05-08	18.32	18.42	0.20	1.10%	18.20	18.57	18644	3438	1.04%
2026-05-07	18.21	18.22	0.01	0.05%	18.15	18.36	13600	2482	0.76%
2026-05-06	18.49	18.21	-0.14	-0.76%	18.12	18.55	24260	4442	1.35%
2026-04-30	18.70	18.35	-0.27	-1.45%	18.26	18.71	16558	3044	0.92%
2026-04-29	18.41	18.62	0.11	0.59%	18.41	18.78	12650	2359	0.70%
2026-04-28	18.72	18.51	-0.21	-1.12%	18.35	18.80	15670	2902	0.87%
2026-04-27	18.50	18.72	0.14	0.75%	18.31	18.77	20664	3827	1.15%
2026-04-24	18.47	18.58	0.03	0.16%	18.17	18.65	18243	3351	1.01%
2026-04-23	18.81	18.55	-0.26	-1.38%	18.36	18.90	19465	3601	1.08%
2026-04-22	18.30	18.81	0.41	2.23%	18.25	19.23	28922	5410	1.61%
2026-04-21	18.65	18.40	-0.35	-1.87%	18.10	18.65	33795	6179	1.88%
2026-04-20	18.81	18.75	-0.90	-4.58%	18.10	18.81	48369	8945	2.69%
2026-04-17	19.93	19.65	-0.28	-1.40%	19.62	19.93	13712	2700	0.76%
2026-04-16	20.10	19.93	-0.18	-0.90%	19.75	20.11	18416	3656	1.02%
2026-04-15	19.80	20.11	0.39	1.98%	19.74	20.13	25331	5070	1.41%
2026-04-14	19.71	19.72	0.10	0.51%	19.52	19.80	15335	3015	0.85%
2026-04-13	19.76	19.62	-0.14	-0.71%	19.52	19.86	13558	2665	0.75%
2026-04-10	19.79	19.76	0.31	1.59%	19.54	20.04	19488	3866	1.08%
2026-04-09	19.99	19.45	-0.52	-2.60%	19.44	20.08	17209	3386	0.96%
2026-04-08	19.91	19.97	0.30	1.53%	19.74	20.03	18283	3644	1.02%
2026-04-07	19.49	19.67	0.24	1.24%	19.19	19.84	17489	3421	0.97%
2026-04-03	19.81	19.43	-0.49	-2.46%	19.39	19.93	16991	3330	0.94%
2026-04-02	19.91	19.92	-0.11	-0.55%	19.80	20.17	28150	5631	1.56%