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
2025-12-16	9.89	9.82	-0.10	-1.01%	9.78	9.93	68431	6725	1.11%
2025-12-15	9.78	9.92	0.09	0.92%	9.71	9.97	107322	10574	1.74%
2025-12-12	9.87	9.83	-0.01	-0.10%	9.77	9.88	126073	12399	2.04%
2025-12-11	10.10	9.84	-0.24	-2.38%	9.83	10.15	130173	12936	2.11%
2025-12-10	10.22	10.08	-0.19	-1.85%	10.03	10.26	113363	11461	1.83%
2025-12-09	10.30	10.27	-0.02	-0.19%	10.22	10.33	61215	6293	0.99%
2025-12-08	10.36	10.29	-0.05	-0.48%	10.29	10.38	69464	7168	1.12%
2025-12-05	10.28	10.34	0.06	0.58%	10.17	10.35	80920	8322	1.31%
2025-12-04	10.21	10.28	0.06	0.59%	10.14	10.35	78006	7991	1.26%
2025-12-03	10.32	10.22	-0.10	-0.97%	10.20	10.36	75620	7763	1.22%
2025-12-02	10.49	10.32	-0.20	-1.90%	10.32	10.51	98269	10185	1.59%
2025-12-01	10.46	10.52	0.06	0.57%	10.40	10.53	80762	8444	1.31%
2025-11-28	10.57	10.46	-0.11	-1.04%	10.45	10.64	92618	9711	1.50%
2025-11-27	10.56	10.57	0.01	0.09%	10.52	10.69	64922	6882	1.05%
2025-11-26	10.52	10.56	0.01	0.09%	10.51	10.72	85669	9099	1.39%
2025-11-25	10.54	10.55	0.04	0.38%	10.48	10.62	87098	9201	1.41%
2025-11-24	10.52	10.51	0.09	0.86%	10.43	10.59	78217	8212	1.27%
2025-11-21	10.80	10.42	-0.41	-3.79%	10.40	10.89	145421	15399	2.35%
2025-11-20	10.93	10.83	-0.08	-0.73%	10.83	11.01	61363	6687	0.99%
2025-11-19	11.02	10.91	-0.11	-1.00%	10.88	11.06	79694	8722	1.29%
2025-11-18	11.21	11.02	-0.20	-1.78%	11.00	11.24	119389	13213	1.93%
2025-11-17	11.39	11.22	-0.17	-1.49%	11.20	11.42	118994	13372	1.93%
2025-11-14	11.39	11.39	0.02	0.18%	11.37	11.53	145025	16624	2.35%
2025-11-13	11.36	11.37	-0.02	-0.18%	11.25	11.41	100912	11441	1.63%
2025-11-12	11.39	11.39	0.01	0.09%	11.31	11.48	118815	13542	1.92%
2025-11-11	11.33	11.38	0.04	0.35%	11.25	11.43	115739	13106	1.87%
2025-11-10	11.23	11.34	0.10	0.89%	11.18	11.38	103062	11662	1.67%
2025-11-07	11.37	11.24	-0.11	-0.97%	11.21	11.46	124558	14105	2.02%
2025-11-06	11.43	11.35	-0.13	-1.13%	11.32	11.45	125472	14244	2.03%
2025-11-05	11.36	11.48	-0.08	-0.69%	11.31	11.51	159649	18254	2.58%
2025-11-04	11.36	11.56	0.17	1.49%	11.20	11.75	299111	34395	4.84%
2025-11-03	11.43	11.39	-0.01	-0.09%	11.27	11.48	138545	15712	2.24%
2025-10-31	11.24	11.40	0.14	1.24%	11.23	11.49	191916	21892	3.11%
2025-10-30	11.20	11.26	-0.17	-1.49%	11.14	11.37	217903	24506	3.53%
2025-10-29	10.94	11.43	0.50	4.57%	10.92	11.70	430340	49101	6.97%
2025-10-28	11.05	10.93	-0.20	-1.80%	10.89	11.06	135956	14883	2.20%
2025-10-27	11.18	11.13	0.00	0.00%	11.07	11.20	113584	12649	1.84%
2025-10-24	11.10	11.13	0.14	1.27%	11.08	11.24	161288	17987	2.61%
2025-10-23	10.92	10.99	0.06	0.55%	10.80	11.00	100487	10927	1.63%
2025-10-22	10.85	10.93	0.03	0.28%	10.84	11.05	90616	9950	1.47%
2025-10-21	10.83	10.90	0.09	0.83%	10.81	10.96	89001	9696	1.44%
2025-10-20	10.86	10.81	-0.02	-0.18%	10.79	10.91	72022	7803	1.17%
2025-10-17	11.01	10.83	-0.16	-1.46%	10.82	11.05	89765	9794	1.45%
2025-10-16	11.10	10.99	-0.15	-1.35%	10.97	11.19	131173	14516	2.12%
2025-10-15	10.92	11.14	0.26	2.39%	10.77	11.15	162624	17924	2.63%
2025-10-14	10.84	10.88	0.07	0.65%	10.82	11.05	126814	13830	2.05%
2025-10-13	10.71	10.81	-0.19	-1.73%	10.64	10.85	110807	11942	1.79%
2025-10-10	10.90	11.00	0.06	0.55%	10.88	11.19	142196	15701	2.30%
2025-10-09	10.80	10.94	0.16	1.48%	10.69	10.96	137417	14914	2.22%
2025-09-30	10.85	10.78	-0.05	-0.46%	10.78	10.88	97270	10517	1.57%
2025-09-29	10.78	10.83	0.04	0.37%	10.59	10.84	129544	13873	2.10%
2025-09-26	10.89	10.79	-0.16	-1.46%	10.75	10.89	140429	15184	2.27%
2025-09-25	11.12	10.95	-0.15	-1.35%	10.94	11.13	137201	15124	2.22%
2025-09-24	10.99	11.10	0.07	0.63%	10.99	11.17	108340	12001	1.75%
2025-09-23	11.39	11.03	-0.27	-2.39%	10.89	11.39	179478	19814	2.91%
2025-09-22	11.41	11.30	-0.09	-0.79%	11.24	11.51	114091	12960	1.85%
2025-09-19	11.51	11.39	-0.20	-1.73%	11.35	11.53	138314	15800	2.24%
2025-09-18	11.46	11.59	0.15	1.31%	11.44	11.78	292670	34101	4.74%
2025-09-17	11.42	11.44	0.03	0.26%	11.35	11.45	117087	13355	1.90%
2025-09-16	11.41	11.41	0.02	0.18%	11.35	11.47	117864	13433	1.91%
2025-09-15	11.50	11.39	-0.12	-1.04%	11.38	11.50	128070	14634	2.07%
2025-09-12	11.56	11.51	-0.05	-0.43%	11.45	11.61	137674	15860	2.23%
2025-09-11	11.45	11.56	0.08	0.70%	11.28	11.56	189752	21625	3.07%
2025-09-10	11.55	11.48	-0.08	-0.69%	11.46	11.62	109414	12594	1.77%
2025-09-09	11.70	11.56	-0.17	-1.45%	11.52	11.73	125683	14605	2.03%
2025-09-08	11.65	11.73	0.08	0.69%	11.62	11.79	142367	16691	2.30%