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
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%
2025-12-11	27.04	26.64	-0.39	-1.44%	26.61	27.04	9858	2639	0.76%
2025-12-10	27.02	27.03	0.10	0.37%	26.80	27.24	11668	3160	0.90%
2025-12-09	27.30	26.93	-0.37	-1.36%	26.91	27.30	8611	2329	0.66%
2025-12-08	27.28	27.30	0.17	0.63%	27.09	27.37	8684	2366	0.67%
2025-12-05	26.88	27.13	0.34	1.27%	26.61	27.14	8641	2325	0.66%
2025-12-04	27.47	26.79	-0.61	-2.23%	26.77	27.48	12878	3471	0.99%
2025-12-03	27.56	27.40	-0.15	-0.54%	27.19	27.67	9303	2546	0.71%
2025-12-02	27.83	27.55	-0.16	-0.58%	27.38	27.83	7916	2179	0.61%
2025-12-01	27.61	27.71	0.08	0.29%	27.58	27.83	7953	2205	0.61%
2025-11-28	27.54	27.63	0.03	0.11%	27.34	27.77	10346	2849	0.79%
2025-11-27	27.53	27.60	-0.07	-0.25%	27.51	27.90	10038	2782	0.77%
2025-11-26	27.48	27.67	0.31	1.13%	27.34	28.40	15565	4333	1.19%
2025-11-25	27.39	27.36	0.04	0.15%	27.25	27.66	11199	3078	0.86%
2025-11-24	27.05	27.32	0.31	1.15%	27.05	27.50	10650	2908	0.82%
2025-11-21	28.01	27.01	-1.21	-4.29%	27.01	28.34	25219	6945	1.94%
2025-11-20	28.55	28.22	-0.19	-0.67%	28.18	28.75	12831	3636	0.98%
2025-11-19	28.69	28.41	-0.28	-0.98%	28.23	28.89	15614	4441	1.20%
2025-11-18	28.98	28.69	-0.09	-0.31%	28.60	29.18	18002	5187	1.38%
2025-11-17	28.87	28.78	-0.11	-0.38%	28.52	29.05	19986	5747	1.53%
2025-11-14	29.45	28.89	-0.57	-1.93%	28.89	29.68	30608	8951	2.35%
2025-11-13	29.34	29.46	0.01	0.03%	28.87	29.75	39278	11500	3.01%
2025-11-12	29.66	29.45	-0.50	-1.67%	29.15	30.06	51157	15113	3.93%
2025-11-11	28.09	29.95	1.91	6.81%	27.86	30.45	67200	19583	5.16%
2025-11-10	27.78	28.04	0.37	1.34%	27.61	28.06	15691	4383	1.20%
2025-11-07	27.60	27.67	0.01	0.04%	27.52	27.82	10640	2948	0.82%
2025-11-06	27.58	27.66	0.17	0.62%	27.40	27.72	10801	2978	0.83%
2025-11-05	27.16	27.49	0.18	0.66%	27.06	27.70	24297	6669	1.86%
2025-11-04	27.63	27.31	-0.40	-1.44%	27.20	27.73	14156	3883	1.09%
2025-11-03	27.60	27.71	0.10	0.36%	27.45	27.76	11030	3049	0.85%
2025-10-31	27.32	27.61	0.42	1.54%	27.23	27.62	11694	3214	0.90%
2025-10-30	27.55	27.19	-0.33	-1.20%	27.18	27.60	19726	5389	1.51%
2025-10-29	27.77	27.52	-0.30	-1.08%	27.39	27.77	16590	4567	1.27%
2025-10-28	27.80	27.82	-0.12	-0.43%	27.76	27.97	13566	3775	1.04%
2025-10-27	27.83	27.94	0.14	0.50%	27.70	28.00	13815	3849	1.06%
2025-10-24	27.95	27.80	-0.10	-0.36%	27.79	27.95	13851	3859	1.06%
2025-10-23	27.93	27.90	-0.01	-0.04%	27.57	28.02	11669	3233	0.90%
2025-10-22	28.22	27.91	-0.38	-1.34%	27.89	28.29	12801	3590	0.98%
2025-10-21	27.99	28.29	0.30	1.07%	27.96	28.32	7676	2165	0.59%
2025-10-20	27.91	27.99	0.18	0.65%	27.77	28.09	8270	2305	0.63%
2025-10-17	28.13	27.81	-0.32	-1.14%	27.78	28.30	10495	2938	0.81%
2025-10-16	28.44	28.13	-0.40	-1.40%	28.13	28.55	8661	2451	0.66%
2025-10-15	28.18	28.53	0.49	1.75%	28.00	28.53	9584	2716	0.74%
2025-10-14	28.40	28.04	-0.25	-0.88%	28.00	28.45	11693	3299	0.90%
2025-10-13	28.06	28.29	-0.49	-1.70%	27.80	28.46	13550	3819	1.04%
2025-10-10	28.73	28.78	-0.08	-0.28%	28.70	29.10	8601	2484	0.66%
2025-10-09	28.90	28.86	-0.05	-0.17%	28.50	29.07	19318	5566	1.48%
2025-09-30	29.28	28.91	-0.20	-0.69%	28.88	29.28	12678	3683	0.97%
2025-09-29	28.85	29.11	0.31	1.08%	28.52	29.13	14454	4179	1.11%
2025-09-26	28.49	28.80	0.30	1.05%	28.11	28.88	16750	4786	1.29%
2025-09-25	28.41	28.50	-0.04	-0.14%	28.29	28.70	19480	5552	1.50%
2025-09-24	28.21	28.54	0.18	0.63%	28.02	28.58	12624	3589	0.97%
2025-09-23	29.10	28.36	-0.81	-2.78%	27.85	29.11	26124	7398	2.01%
2025-09-22	29.30	29.17	-0.09	-0.31%	28.96	29.46	17658	5142	1.36%
2025-09-19	29.38	29.26	-0.23	-0.78%	29.00	29.47	19333	5642	1.48%
2025-09-18	29.95	29.49	-0.56	-1.86%	29.30	30.20	35714	10624	2.74%
2025-09-17	30.40	30.05	-0.27	-0.89%	29.94	30.40	20614	6206	1.58%
2025-09-16	30.35	30.32	-0.03	-0.10%	29.88	30.37	23470	7067	1.80%
2025-09-15	30.72	30.35	-0.36	-1.17%	30.28	30.92	30725	9356	2.36%
2025-09-12	30.30	30.71	0.52	1.72%	30.19	31.33	51742	15938	3.97%
2025-09-11	30.14	30.19	0.03	0.10%	29.60	30.20	28722	8587	2.20%
2025-09-10	29.91	30.16	0.13	0.43%	29.75	30.18	21614	6477	1.66%
2025-09-09	30.30	30.03	-0.44	-1.44%	29.92	30.57	27946	8442	2.15%
2025-09-08	30.37	30.47	0.35	1.16%	30.08	30.48	29095	8822	2.23%