三元生物 (301206) - 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
2026-04-30	26.89	27.23	0.22	0.81%	26.82	27.29	16668	4520	1.28%
2026-04-29	26.33	27.01	0.91	3.49%	26.24	27.11	23132	6223	1.78%
2026-04-28	26.25	26.10	-0.22	-0.84%	26.03	26.38	10002	2619	0.77%
2026-04-27	25.92	26.32	0.40	1.54%	25.72	26.38	13864	3617	1.06%
2026-04-24	25.98	25.92	-0.07	-0.27%	25.74	26.09	11540	2985	0.89%
2026-04-23	26.16	25.99	-0.16	-0.61%	25.86	26.27	7942	2067	0.61%
2026-04-22	26.28	26.15	-0.11	-0.42%	26.02	26.34	7829	2045	0.60%
2026-04-21	26.36	26.26	-0.13	-0.49%	26.21	26.50	7486	1970	0.57%
2026-04-20	26.28	26.39	0.11	0.42%	26.18	26.48	9284	2447	0.71%
2026-04-17	26.68	26.28	-0.35	-1.31%	26.28	26.71	9768	2579	0.75%
2026-04-16	26.76	26.63	-0.03	-0.11%	26.53	26.79	8363	2227	0.64%
2026-04-15	26.80	26.66	0.05	0.19%	26.53	26.86	8868	2367	0.68%
2026-04-14	26.70	26.61	0.03	0.11%	26.45	26.72	5838	1553	0.45%
2026-04-13	26.50	26.58	0.03	0.11%	26.36	26.66	7182	1905	0.55%
2026-04-10	26.50	26.55	0.25	0.95%	26.32	26.76	10139	2693	0.78%
2026-04-09	26.45	26.30	-0.36	-1.35%	26.14	26.65	12601	3319	0.97%
2026-04-08	26.43	26.66	0.34	1.29%	26.34	26.78	13226	3520	1.02%
2026-04-07	25.60	26.32	0.74	2.89%	25.60	26.37	10131	2651	0.78%
2026-04-03	26.70	25.58	-1.01	-3.80%	25.57	26.70	12407	3208	0.95%
2026-04-02	26.35	26.59	0.24	0.91%	26.25	26.81	18850	5003	1.45%
2026-04-01	26.12	26.35	0.48	1.86%	26.00	26.37	7548	1980	0.58%
2026-03-31	26.15	25.87	-0.28	-1.07%	25.82	26.29	7322	1912	0.56%
2026-03-30	25.49	26.15	0.36	1.40%	25.46	26.24	11364	2949	0.87%
2026-03-27	25.17	25.79	0.54	2.14%	25.02	25.80	8000	2047	0.61%
2026-03-26	25.52	25.25	-0.27	-1.06%	25.18	25.69	6143	1560	0.47%
2026-03-25	25.24	25.52	0.40	1.59%	25.20	25.52	8780	2231	0.67%
2026-03-24	25.12	25.12	0.43	1.74%	24.72	25.20	9094	2270	0.70%
2026-03-23	25.69	24.69	-1.26	-4.86%	24.50	25.89	20862	5224	1.60%
2026-03-20	26.60	25.95	-0.51	-1.93%	25.95	26.63	12150	3185	0.93%
2026-03-19	27.05	26.46	-0.77	-2.83%	26.38	27.08	16674	4446	1.28%
2026-03-18	27.07	27.23	0.15	0.55%	26.85	27.24	12247	3306	0.94%
2026-03-17	27.78	27.08	-0.68	-2.45%	27.06	27.94	18420	5058	1.41%
2026-03-16	27.45	27.76	0.29	1.06%	27.39	27.80	14648	4055	1.12%
2026-03-13	27.57	27.47	-0.11	-0.40%	27.39	27.83	19266	5328	1.48%
2026-03-12	27.45	27.58	0.15	0.55%	27.20	27.72	15662	4300	1.20%
2026-03-11	27.46	27.43	-0.02	-0.07%	27.32	27.51	9975	2734	0.77%
2026-03-10	27.28	27.45	0.35	1.29%	27.11	27.49	12610	3447	0.97%
2026-03-09	27.12	27.10	-0.27	-0.99%	27.05	27.49	15892	4319	1.22%
2026-03-06	26.57	27.37	0.67	2.51%	26.55	27.46	20940	5683	1.61%
2026-03-05	27.13	26.70	-0.17	-0.63%	26.58	27.13	19513	5227	1.50%
2026-03-04	26.80	26.87	-0.56	-2.04%	26.50	27.32	27882	7507	2.14%
2026-03-03	28.17	27.43	-0.82	-2.90%	27.42	28.49	32784	9161	2.52%
2026-03-02	28.01	28.25	-0.30	-1.05%	27.73	28.41	41268	11577	3.17%
2026-02-27	28.97	28.55	-1.21	-4.07%	28.30	28.98	69027	19696	5.30%
2026-02-26	27.74	29.76	2.16	7.83%	27.45	30.48	98474	28879	7.56%
2026-02-25	27.38	27.60	0.25	0.91%	27.28	27.78	12148	3357	0.93%
2026-02-24	27.08	27.35	0.51	1.90%	27.00	27.37	8804	2396	0.68%
2026-02-13	27.37	26.84	-0.34	-1.25%	26.83	27.37	8730	2364	0.67%
2026-02-12	27.60	27.18	-0.42	-1.52%	27.15	27.60	10000	2728	0.77%
2026-02-11	27.61	27.60	-0.08	-0.29%	27.52	27.77	10337	2856	0.79%
2026-02-10	27.40	27.68	0.23	0.84%	27.28	27.93	16338	4511	1.25%
2026-02-09	27.48	27.45	0.23	0.84%	27.27	27.54	10399	2849	0.80%
2026-02-06	27.13	27.22	0.02	0.07%	27.12	27.43	18071	4935	1.39%
2026-02-05	27.14	27.20	0.02	0.07%	27.01	27.55	13250	3619	1.02%
2026-02-04	26.95	27.18	0.22	0.82%	26.81	27.20	11088	3003	0.85%
2026-02-03	27.11	26.96	-0.04	-0.15%	26.73	27.28	16585	4467	1.27%
2026-02-02	27.98	27.00	-1.25	-4.42%	26.96	27.99	33454	9187	2.57%
2026-01-30	27.58	28.25	0.67	2.43%	27.51	29.18	54559	15530	4.19%
2026-01-29	27.74	27.58	-0.22	-0.79%	27.36	27.94	18951	5234	1.45%
2026-01-28	27.60	27.80	0.10	0.36%	27.51	28.06	14806	4113	1.14%
2026-01-27	28.15	27.70	-0.51	-1.81%	27.31	28.21	22325	6174	1.71%
2026-01-26	27.75	28.21	0.46	1.66%	27.55	28.39	33899	9514	2.60%