川宁生物 (301301) - 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
2025-04-03	13.10	13.29	0.17	1.30%	13.03	13.55	439603	58525	7.14%
2025-04-02	13.17	13.12	-0.10	-0.76%	13.04	13.25	224457	29477	3.64%
2025-04-01	12.60	13.22	0.57	4.51%	12.60	13.54	517827	68477	8.41%
2025-03-31	12.83	12.65	-0.32	-2.47%	12.50	12.95	228357	28973	3.71%
2025-03-28	12.99	12.97	-0.02	-0.15%	12.92	13.27	323843	42450	5.26%
2025-03-27	12.65	12.99	0.34	2.69%	12.50	13.06	282768	36448	4.59%
2025-03-26	12.67	12.65	-0.02	-0.16%	12.56	12.78	113696	14407	1.85%
2025-03-25	12.59	12.67	0.08	0.64%	12.50	12.71	109436	13794	1.78%
2025-03-24	12.61	12.59	-0.03	-0.24%	12.40	12.67	129893	16282	2.11%
2025-03-21	12.81	12.62	-0.22	-1.71%	12.57	12.92	138127	17538	2.24%
2025-03-20	13.01	12.84	-0.20	-1.53%	12.81	13.05	144498	18614	2.35%
2025-03-19	13.05	13.04	-0.01	-0.08%	12.95	13.23	175853	23017	2.86%
2025-03-18	12.93	13.05	0.14	1.08%	12.87	13.15	176128	22993	2.86%
2025-03-17	13.05	12.91	-0.10	-0.77%	12.89	13.08	149323	19332	2.42%
2025-03-14	12.72	13.01	0.31	2.44%	12.68	13.01	225683	29136	3.66%
2025-03-13	12.87	12.70	-0.17	-1.32%	12.61	12.89	175567	22314	2.85%
2025-03-12	12.98	12.87	-0.10	-0.77%	12.85	13.07	196020	25320	3.18%
2025-03-11	12.90	12.97	-0.16	-1.22%	12.81	13.05	210273	27178	3.41%
2025-03-10	13.28	13.13	0.11	0.84%	13.04	13.46	241775	31988	3.93%
2025-03-07	13.32	13.02	-0.29	-2.18%	12.97	13.32	255015	33491	4.14%
2025-03-06	13.21	13.31	0.10	0.76%	13.20	13.42	284640	37906	4.62%
2025-03-05	13.14	13.21	0.09	0.69%	13.13	13.54	338570	45061	5.50%
2025-03-04	12.88	13.12	0.16	1.23%	12.82	13.19	193381	25244	3.14%
2025-03-03	12.80	12.96	0.17	1.33%	12.77	13.22	243992	31854	3.96%
2025-02-28	13.08	12.79	-0.38	-2.89%	12.73	13.37	291345	37980	4.73%
2025-02-27	13.22	13.17	-0.06	-0.45%	12.98	13.28	255687	33593	4.15%
2025-02-26	13.08	13.23	0.20	1.53%	12.93	13.23	318939	41732	5.18%
2025-02-25	13.05	13.03	-0.28	-2.10%	12.95	13.19	268948	35127	4.37%
2025-02-24	13.46	13.31	-0.18	-1.33%	13.17	13.50	281053	37432	4.56%
2025-02-21	13.47	13.49	-0.03	-0.22%	13.27	13.65	381340	51167	6.19%
2025-02-20	13.23	13.52	0.38	2.89%	13.14	14.00	521189	70863	8.46%
2025-02-19	13.03	13.14	0.13	1.00%	12.85	13.22	357045	46701	5.80%
2025-02-18	13.78	13.01	-0.83	-6.00%	12.94	13.84	528462	70088	8.58%
2025-02-17	14.20	13.84	-0.05	-0.36%	13.67	14.59	1039923	146568	16.88%
2025-02-14	12.56	13.89	1.29	10.24%	12.55	14.05	1008872	136504	16.38%
2025-02-13	12.80	12.60	-0.20	-1.56%	12.58	12.86	189942	24166	3.08%
2025-02-12	12.80	12.80	-0.10	-0.78%	12.68	12.87	209742	26752	3.41%
2025-02-11	12.95	12.90	-0.04	-0.31%	12.68	13.05	272121	34876	4.42%
2025-02-10	12.62	12.94	0.39	3.11%	12.46	12.94	403446	51546	6.55%
2025-02-07	12.22	12.55	0.32	2.62%	12.13	12.58	297583	37044	4.83%
2025-02-06	12.08	12.23	0.08	0.66%	12.01	12.29	174387	21226	2.83%
2025-02-05	12.15	12.15	0.08	0.66%	12.05	12.18	104549	12679	1.70%
2025-01-27	12.15	12.07	-0.01	-0.08%	12.05	12.24	119636	14529	1.94%
2025-01-24	12.05	12.08	-0.01	-0.08%	12.03	12.17	119746	14485	1.94%
2025-01-23	12.25	12.09	-0.04	-0.33%	12.09	12.34	147366	18000	2.39%
2025-01-22	12.05	12.13	-0.01	-0.08%	12.00	12.15	104715	12646	1.70%
2025-01-21	12.18	12.14	0.02	0.17%	12.00	12.25	143344	17346	2.33%
2025-01-20	12.00	12.12	0.34	2.89%	11.99	12.34	262228	31922	4.26%
2025-01-17	11.64	11.78	0.10	0.86%	11.56	11.88	112533	13203	1.83%
2025-01-16	11.66	11.68	0.01	0.09%	11.59	11.89	125602	14728	2.04%
2025-01-15	11.76	11.67	-0.09	-0.77%	11.60	11.80	113404	13242	1.84%
2025-01-14	11.27	11.76	0.49	4.35%	11.26	11.78	188440	21806	3.06%
2025-01-13	11.18	11.27	0.07	0.63%	11.12	11.29	100548	11275	1.63%
2025-01-10	11.40	11.20	-0.26	-2.27%	11.20	11.50	136714	15502	2.22%
2025-01-09	11.44	11.46	-0.08	-0.69%	11.40	11.62	152380	17523	2.47%
2025-01-08	11.70	11.54	-0.25	-2.12%	11.27	11.87	192782	22295	3.13%
2025-01-07	11.78	11.79	-0.10	-0.84%	11.47	11.83	208991	24361	3.39%
2025-01-06	11.75	11.89	0.29	2.50%	11.70	12.00	237353	28167	3.85%
2025-01-03	11.70	11.60	-0.04	-0.34%	11.58	11.94	185457	21819	3.01%
2025-01-02	11.83	11.64	-0.22	-1.85%	11.50	12.01	170868	20151	2.77%
2024-12-31	12.23	11.86	-0.35	-2.87%	11.85	12.25	148894	17899	2.42%
2024-12-30	12.30	12.21	-0.14	-1.13%	12.18	12.33	122259	14958	1.99%
2024-12-27	12.22	12.35	0.09	0.73%	12.15	12.47	144625	17862	2.35%
2024-12-26	12.18	12.26	0.00	0.00%	12.17	12.33	127085	15576	2.06%
2024-12-25	12.50	12.26	-0.16	-1.29%	12.19	12.58	144838	17837	2.35%