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
2026-03-20	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%
2026-01-23	27.65	27.75	0.13	0.47%	27.58	27.77	13181	3652	1.01%
2026-01-22	27.69	27.62	0.05	0.18%	27.50	27.69	12121	3345	0.93%
2026-01-21	27.47	27.57	0.02	0.07%	27.44	27.65	10510	2895	0.81%
2026-01-20	27.61	27.55	-0.05	-0.18%	27.43	27.73	13353	3684	1.02%
2026-01-19	27.35	27.60	0.37	1.36%	27.27	27.68	12669	3484	0.97%
2026-01-16	27.40	27.23	-0.07	-0.26%	27.05	27.40	11160	3040	0.86%
2026-01-15	27.16	27.30	0.14	0.52%	27.02	27.62	14541	3980	1.12%
2026-01-14	27.13	27.16	0.00	0.00%	26.85	27.45	22263	6052	1.71%
2026-01-13	27.51	27.16	-0.27	-0.98%	27.14	27.70	18768	5143	1.44%
2026-01-12	27.25	27.43	0.15	0.55%	27.16	27.46	18700	5102	1.44%
2026-01-09	27.01	27.28	0.14	0.52%	27.01	27.30	9963	2707	0.76%
2026-01-08	26.83	27.14	0.22	0.82%	26.83	27.21	11053	2994	0.85%
2026-01-07	26.80	26.92	0.03	0.11%	26.69	27.06	12280	3297	0.94%
2026-01-06	26.66	26.89	0.24	0.90%	26.61	26.98	13706	3673	1.05%
2026-01-05	26.29	26.65	0.36	1.37%	26.20	26.66	8858	2353	0.68%
2025-12-31	26.38	26.29	-0.11	-0.42%	26.18	26.45	7191	1891	0.55%
2025-12-30	26.71	26.40	-0.41	-1.53%	26.39	26.71	14884	3943	1.14%
2025-12-29	27.07	27.30	0.37	1.37%	26.88	27.30	12808	3465	0.98%
2025-12-26	27.24	26.93	-0.27	-0.99%	26.87	27.24	8250	2229	0.63%
2025-12-25	26.89	27.20	0.21	0.78%	26.89	27.25	9353	2533	0.72%
2025-12-24	26.80	26.99	0.19	0.71%	26.74	27.09	6316	1702	0.48%
2025-12-23	26.85	26.80	-0.01	-0.04%	26.69	26.93	7811	2094	0.60%
2025-12-22	27.04	26.81	-0.12	-0.45%	26.81	27.09	6338	1705	0.49%
2025-12-19	26.65	26.93	0.23	0.86%	26.63	26.98	6546	1759	0.50%
2025-12-18	26.46	26.70	0.14	0.53%	26.45	26.90	7241	1937	0.56%
2025-12-17	26.44	26.56	0.14	0.53%	26.15	26.58	7515	1979	0.58%
2025-12-16	26.83	26.42	-0.41	-1.53%	26.32	26.92	9356	2481	0.72%
2025-12-15	26.70	26.83	0.21	0.79%	26.60	26.89	5910	1582	0.45%
2025-12-12	26.75	26.62	-0.02	-0.08%	26.54	26.85	7921	2117	0.61%