致敬每一个财富自由的梦想,祝大家早日进化为游资

回盛生物 (300871) 历史交易数据 从 2024-08-13 到 2024-11-21 所有交易日 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
2024-11-21 11.71 11.61 -0.15 -1.28% 11.50 11.84 16690 1947 1.01%
2024-11-20 11.72 11.76 0.04 0.34% 11.53 11.87 17907 2099 1.08%
2024-11-19 11.59 11.72 0.13 1.12% 11.31 11.78 22779 2637 1.37%
2024-11-18 11.92 11.59 -0.24 -2.03% 11.40 12.07 28972 3388 1.75%
2024-11-15 12.11 11.83 -0.35 -2.87% 11.70 12.44 22178 2688 1.34%
2024-11-14 12.51 12.18 -0.33 -2.64% 12.12 12.66 30626 3776 1.85%
2024-11-13 12.50 12.51 -0.16 -1.26% 11.91 12.83 43511 5365 2.62%
2024-11-12 12.39 12.67 0.22 1.77% 12.39 13.16 57052 7305 3.44%
2024-11-11 12.08 12.45 0.38 3.15% 11.85 12.87 49951 6215 3.01%
2024-11-08 11.85 12.07 0.31 2.64% 11.69 12.21 38310 4576 2.31%
2024-11-07 11.31 11.76 0.46 4.07% 11.23 11.91 39261 4566 2.37%
2024-11-06 11.17 11.30 0.07 0.62% 11.17 11.47 30298 3439 1.83%
2024-11-05 11.27 11.23 0.23 2.09% 11.11 11.43 32033 3605 1.93%
2024-11-04 10.91 11.00 0.03 0.27% 10.78 11.15 26026 2865 1.57%
2024-11-01 11.06 10.97 -0.09 -0.81% 10.89 11.45 51772 5752 3.12%
2024-10-31 10.91 11.06 0.17 1.56% 10.84 11.18 34273 3782 2.07%
2024-10-30 10.82 10.89 0.15 1.40% 10.80 11.14 37053 4061 2.24%
2024-10-29 11.25 10.74 -0.41 -3.68% 10.72 11.30 32862 3581 1.98%
2024-10-28 10.72 11.15 0.48 4.50% 10.58 11.35 47166 5221 2.85%
2024-10-25 10.43 10.67 0.30 2.89% 10.33 10.79 34433 3655 2.08%
2024-10-24 10.38 10.37 -0.09 -0.86% 10.33 10.60 21933 2289 1.32%
2024-10-23 10.66 10.46 -0.11 -1.04% 10.37 10.77 29982 3156 1.81%
2024-10-22 10.20 10.57 0.37 3.63% 10.08 10.85 46862 4954 2.83%
2024-10-21 9.88 10.20 0.42 4.29% 9.77 10.46 47347 4783 2.86%
2024-10-18 9.50 9.78 0.26 2.73% 9.44 9.93 31709 3070 1.91%
2024-10-17 9.75 9.52 -0.16 -1.65% 9.50 9.89 25614 2476 1.55%
2024-10-16 9.57 9.68 0.05 0.52% 9.40 9.82 25717 2486 1.55%
2024-10-15 9.84 9.63 -0.15 -1.53% 9.63 9.90 26024 2537 1.57%
2024-10-14 9.85 9.78 0.03 0.31% 9.65 9.92 38691 3783 2.33%
2024-10-11 10.15 9.75 -0.41 -4.04% 9.65 10.19 36994 3668 2.23%
2024-10-10 10.45 10.16 0.27 2.73% 9.98 10.58 44307 4583 2.67%
2024-10-09 11.06 9.89 -1.58 -13.78% 9.88 11.06 64435 6704 3.89%
2024-10-08 12.60 11.47 0.87 8.21% 10.67 12.60 77766 8876 4.69%
2024-09-30 9.89 10.60 1.31 14.10% 9.41 10.65 69729 6939 4.21%
2024-09-27 9.00 9.29 0.46 5.21% 8.96 9.49 33254 3057 2.01%
2024-09-26 8.53 8.83 0.29 3.40% 8.43 8.84 18145 1573 1.09%
2024-09-25 8.49 8.54 0.22 2.64% 8.33 8.68 23187 1981 1.40%
2024-09-24 7.92 8.32 0.37 4.65% 7.92 8.32 19094 1560 1.15%
2024-09-23 8.04 7.95 -0.07 -0.87% 7.89 8.15 13272 1060 0.80%
2024-09-20 8.19 8.02 -0.17 -2.08% 7.99 8.19 15066 1210 0.91%
2024-09-19 7.84 8.19 0.42 5.41% 7.84 8.24 24902 2013 1.50%
2024-09-18 7.95 7.77 -0.18 -2.26% 7.60 7.97 17514 1353 1.06%
2024-09-13 8.13 7.95 -0.19 -2.33% 7.94 8.20 15502 1244 0.94%
2024-09-12 8.11 8.14 0.04 0.49% 8.11 8.47 19961 1651 1.20%
2024-09-11 8.11 8.10 -0.03 -0.37% 8.06 8.19 9073 736 0.55%
2024-09-10 8.17 8.13 -0.04 -0.49% 7.98 8.28 17646 1425 1.06%
2024-09-09 8.10 8.17 0.07 0.86% 7.95 8.24 14910 1212 0.90%
2024-09-06 8.36 8.10 -0.25 -2.99% 8.03 8.40 15570 1268 0.94%
2024-09-05 8.19 8.35 0.14 1.71% 8.19 8.35 12610 1045 0.76%
2024-09-04 8.34 8.21 -0.22 -2.61% 8.21 8.46 16643 1382 1.00%
2024-09-03 8.39 8.43 0.04 0.48% 8.31 8.57 11962 1012 0.72%
2024-09-02 8.50 8.39 -0.08 -0.94% 8.38 8.62 19196 1631 1.16%
2024-08-30 8.34 8.47 0.12 1.44% 8.27 8.58 24238 2036 1.46%
2024-08-29 8.40 8.35 -0.07 -0.83% 8.26 8.41 19860 1658 1.20%
2024-08-28 8.26 8.42 0.08 0.96% 8.21 8.59 22090 1860 1.33%
2024-08-27 8.35 8.34 -0.04 -0.48% 8.28 8.49 11580 968 0.70%
2024-08-26 8.03 8.38 0.27 3.33% 8.03 8.45 13666 1140 0.82%
2024-08-23 8.25 8.11 -0.08 -0.98% 8.01 8.25 13628 1105 0.82%
2024-08-22 8.26 8.19 -0.06 -0.73% 8.16 8.39 13412 1104 0.81%
2024-08-21 8.50 8.25 -0.33 -3.85% 8.22 8.60 20055 1679 1.21%
2024-08-20 8.89 8.58 -0.35 -3.92% 8.54 9.00 16402 1427 0.99%
2024-08-19 9.05 8.93 -0.10 -1.11% 8.89 9.12 13035 1170 0.79%
2024-08-16 9.21 9.03 -0.13 -1.42% 9.00 9.24 14192 1288 0.86%
2024-08-15 9.18 9.16 -0.05 -0.54% 9.01 9.29 15694 1436 0.95%
2024-08-14 9.31 9.21 -0.05 -0.54% 9.20 9.34 14774 1369 0.89%
2024-08-13 9.43 9.26 0.03 0.33% 9.04 9.43 13290 1222 0.80%