丰倍生物 (603334) - 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
2026-07-24	32.02	31.15	-0.95	-2.96%	31.12	32.44	10357	3288	3.26%
2026-07-23	30.86	32.10	1.10	3.55%	30.85	32.50	18463	5874	5.80%
2026-07-22	30.50	31.00	0.36	1.17%	30.27	31.10	14092	4328	4.43%
2026-07-21	31.07	30.64	-0.50	-1.61%	29.60	31.14	21676	6594	6.81%
2026-07-20	30.79	31.14	0.16	0.52%	30.50	33.18	26765	8471	8.41%
2026-07-17	31.36	30.98	-0.44	-1.40%	30.26	31.88	25153	7811	7.91%
2026-07-16	30.65	31.42	0.85	2.78%	30.42	32.63	23583	7459	7.41%
2026-07-15	30.71	30.57	-0.45	-1.45%	30.56	31.23	13664	4218	4.29%
2026-07-14	30.65	31.02	0.40	1.31%	30.28	31.10	14101	4334	4.43%
2026-07-13	32.00	30.62	-1.51	-4.70%	30.50	32.10	15337	4745	4.82%
2026-07-10	32.19	32.13	-0.20	-0.62%	31.86	32.94	13976	4537	4.39%
2026-07-09	33.34	32.33	-0.95	-2.85%	31.81	33.34	17132	5538	5.38%
2026-07-08	33.90	33.28	-0.62	-1.83%	33.20	34.26	11266	3783	3.54%
2026-07-07	35.80	33.90	-2.33	-6.43%	33.88	35.94	20281	7030	6.37%
2026-07-06	35.28	36.23	0.69	1.94%	35.27	37.61	25272	9207	7.94%
2026-07-03	35.38	35.54	0.38	1.08%	35.05	36.03	15289	5438	4.81%
2026-07-02	35.20	35.16	-0.57	-1.60%	35.12	36.39	14174	5049	4.45%
2026-07-01	35.51	35.73	0.20	0.56%	35.31	36.58	18699	6707	5.88%
2026-06-30	36.55	35.53	-1.02	-2.79%	35.37	37.06	15203	5454	4.78%
2026-06-29	37.03	36.55	-0.65	-1.75%	36.21	37.53	13109	4821	4.12%
2026-06-26	36.80	37.20	-0.19	-0.51%	35.91	37.85	18804	6931	5.91%
2026-06-25	36.80	37.39	0.58	1.58%	35.26	37.86	34219	12436	10.76%
2026-06-24	38.68	36.81	-2.01	-5.18%	36.81	39.06	21871	8207	6.87%
2026-06-23	38.58	38.82	-0.22	-0.56%	38.55	39.77	10873	4250	3.42%
2026-06-22	40.00	39.04	-1.16	-2.89%	38.50	40.20	13902	5422	4.37%
2026-06-18	39.79	40.20	0.21	0.53%	38.93	40.39	13689	5413	4.30%
2026-06-17	41.59	39.99	-1.91	-4.56%	39.56	41.69	15082	6106	4.74%
2026-06-16	41.35	41.90	0.52	1.26%	40.70	42.45	15491	6468	4.87%
2026-06-15	40.68	41.38	0.23	0.56%	40.45	41.66	15203	6233	4.78%
2026-06-12	39.60	41.15	1.82	4.63%	38.92	41.94	21893	8776	6.88%
2026-06-11	39.10	39.33	0.23	0.59%	38.39	40.18	13460	5284	4.23%
2026-06-10	39.82	39.10	-0.87	-2.18%	38.08	40.50	14830	5803	4.66%
2026-06-09	40.73	39.97	-0.72	-1.77%	39.62	41.10	13086	5242	4.11%
2026-06-08	40.55	40.69	-0.62	-1.50%	40.10	41.93	13191	5404	4.15%
2026-06-05	42.76	41.66	-1.10	-2.57%	40.90	43.19	13274	5527	4.17%
2026-06-04	42.63	42.76	0.12	0.28%	42.29	43.55	10419	4454	3.27%
2026-06-03	43.82	42.64	-1.18	-2.69%	42.28	43.90	19718	8442	6.20%
2026-06-02	45.50	43.82	-1.25	-2.77%	43.75	45.50	12941	5714	4.07%
2026-06-01	44.05	45.07	1.06	2.41%	43.52	45.45	14134	6313	4.44%
2026-05-29	44.25	44.01	-0.24	-0.54%	43.90	46.52	20297	9176	6.38%
2026-05-28	43.50	44.25	0.39	0.89%	43.50	44.64	14042	6193	4.41%
2026-05-27	44.06	43.86	-0.11	-0.25%	42.82	44.32	17571	7648	5.52%
2026-05-26	43.40	43.97	0.78	1.81%	43.30	45.78	24402	10911	7.67%
2026-05-25	44.87	43.19	-1.25	-2.81%	42.76	44.87	14363	6229	4.51%
2026-05-22	44.19	44.44	0.24	0.54%	43.06	44.53	13654	5994	4.29%
2026-05-21	45.97	44.20	-1.78	-3.87%	43.93	46.00	23127	10416	7.27%
2026-05-20	47.88	45.98	-1.97	-4.11%	45.55	47.90	22748	10505	7.15%
2026-05-19	48.17	47.95	-0.49	-1.01%	47.50	48.44	12506	5989	3.93%
2026-05-18	47.88	48.44	0.72	1.51%	47.88	50.29	20980	10338	6.59%
2026-05-15	48.95	47.72	-1.04	-2.13%	47.20	49.09	16626	7953	5.23%
2026-05-14	50.25	48.76	-1.47	-2.93%	48.50	50.25	17738	8704	5.58%
2026-05-13	49.71	50.23	0.55	1.11%	48.80	51.16	18643	9359	5.86%
2026-05-12	50.35	49.68	-0.47	-0.94%	48.34	50.47	20610	10168	6.48%
2026-05-11	50.80	50.15	-0.61	-1.20%	49.92	51.96	19551	9916	6.14%
2026-05-08	47.80	50.76	2.83	5.90%	47.48	50.78	26328	12983	8.27%
2026-05-07	47.65	47.93	0.38	0.80%	47.04	48.18	16743	7997	5.26%
2026-05-06	47.80	47.55	-1.00	-2.06%	46.99	48.23	28328	13404	8.90%
2026-04-30	48.93	48.55	-1.76	-3.50%	48.42	50.22	16950	8299	5.46%
2026-04-29	49.00	50.31	1.58	3.24%	48.73	50.82	16857	8445	5.43%
2026-04-28	49.38	48.73	-0.62	-1.26%	47.63	49.39	11648	5632	3.75%
2026-04-27	50.10	49.35	-0.76	-1.52%	48.82	50.10	9714	4784	3.13%
2026-04-24	51.21	50.11	-1.27	-2.47%	49.70	51.21	12079	6058	3.89%
2026-04-23	51.46	51.38	0.14	0.27%	50.68	51.66	10627	5427	3.42%
2026-04-22	52.49	51.24	-0.73	-1.40%	50.88	52.49	11902	6117	3.83%
2026-04-21	54.20	51.97	-1.43	-2.68%	51.93	54.20	17621	9248	5.67%
2026-04-20	53.99	53.40	-0.60	-1.11%	53.02	54.30	12246	6568	3.94%
2026-04-17	55.39	54.00	-0.84	-1.53%	51.50	55.40	34525	18301	11.12%