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
2026-05-25	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%
2026-04-01	19.76	20.03	0.53	2.72%	19.58	20.17	29978	5986	1.67%
2026-03-31	19.50	19.50	0.15	0.78%	19.37	20.12	23096	4557	1.28%
2026-03-30	19.35	19.35	-0.15	-0.77%	19.20	19.67	20552	3988	1.14%
2026-03-27	18.98	19.50	0.40	2.09%	18.81	19.62	24825	4810	1.38%
2026-03-26	19.22	19.10	0.15	0.79%	18.84	19.78	35961	6905	2.00%
2026-03-25	19.06	18.95	-0.04	-0.21%	18.80	19.22	19059	3618	1.06%
2026-03-24	18.63	18.99	0.94	5.21%	18.33	19.02	23734	4431	1.32%
2026-03-23	18.95	18.05	-1.24	-6.43%	18.01	18.99	28200	5221	1.57%
2026-03-20	19.88	19.29	-0.59	-2.97%	19.22	20.03	20634	4036	1.15%
2026-03-19	20.45	19.88	-0.57	-2.79%	19.81	20.65	27098	5469	1.51%
2026-03-18	20.24	20.45	0.33	1.64%	20.07	20.58	21073	4296	1.17%
2026-03-17	20.37	20.12	-0.22	-1.08%	20.06	20.50	13512	2740	0.75%
2026-03-16	20.35	20.34	0.03	0.15%	20.17	20.49	11922	2418	0.66%
2026-03-13	20.02	20.31	0.29	1.45%	19.95	20.53	21598	4389	1.20%
2026-03-12	20.31	20.02	-0.28	-1.38%	20.02	20.38	15034	3031	0.84%
2026-03-11	20.51	20.30	-0.21	-1.02%	20.28	21.06	19527	4011	1.08%
2026-03-10	20.20	20.51	0.45	2.24%	20.08	20.51	15077	3067	0.84%
2026-03-09	19.96	20.06	-0.04	-0.20%	19.84	20.17	17592	3522	0.98%
2026-03-06	19.62	20.10	0.44	2.24%	19.58	20.14	15945	3185	0.89%
2026-03-05	19.82	19.66	0.05	0.25%	19.57	19.91	14108	2783	0.78%
2026-03-04	19.51	19.61	0.04	0.20%	19.35	19.80	18427	3594	1.02%
2026-03-03	20.15	19.57	-0.54	-2.69%	19.53	20.20	26558	5262	1.48%
2026-03-02	20.50	20.11	-0.86	-4.10%	20.02	20.65	37416	7590	2.08%
2026-02-27	20.71	20.97	0.17	0.82%	20.67	20.98	14972	3121	0.83%
2026-02-26	20.96	20.80	-0.14	-0.67%	20.72	20.97	14427	3002	0.80%
2026-02-25	20.68	20.94	0.32	1.55%	20.57	20.98	20842	4350	1.16%
2026-02-24	20.59	20.62	0.14	0.68%	20.36	20.66	18699	3840	1.04%