圣诺生物 (688117) - 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
2025-09-16	40.62	40.09	-0.44	-1.09%	39.56	40.63	44971	17970	2.86%
2025-09-15	40.90	40.53	-0.24	-0.59%	40.36	41.38	30380	12380	1.93%
2025-09-12	41.32	40.77	-0.69	-1.66%	40.11	42.17	55050	22570	3.50%
2025-09-11	40.00	41.46	0.92	2.27%	38.40	41.65	61236	24715	3.89%
2025-09-10	40.01	40.54	0.45	1.12%	40.01	41.30	32013	12943	2.03%
2025-09-09	42.18	40.09	-2.14	-5.07%	40.03	42.78	54644	22517	3.47%
2025-09-08	41.30	42.23	1.15	2.80%	40.40	43.35	63377	26438	4.03%
2025-09-05	40.20	41.08	1.08	2.70%	39.71	41.48	47058	19063	2.99%
2025-09-04	41.82	40.00	-1.87	-4.47%	39.35	42.00	61192	24967	3.89%
2025-09-03	43.68	41.87	-1.54	-3.55%	41.50	43.78	58875	24982	3.74%
2025-09-02	44.01	43.41	-1.09	-2.45%	42.81	45.50	77084	33881	4.90%
2025-09-01	42.29	44.50	2.25	5.33%	41.93	44.80	98070	42752	6.23%
2025-08-29	41.04	42.25	1.21	2.95%	40.72	42.74	69834	29341	4.44%
2025-08-28	40.54	41.04	0.44	1.08%	39.39	41.14	60572	24324	3.85%
2025-08-27	42.01	40.60	-1.82	-4.29%	40.60	42.94	64245	26894	4.08%
2025-08-26	43.49	42.42	-1.47	-3.35%	42.25	44.47	63030	27149	4.00%
2025-08-25	41.98	43.89	0.58	1.34%	41.33	44.84	108006	46369	6.86%
2025-08-22	43.88	43.31	-0.57	-1.30%	43.16	44.17	55917	24307	3.55%
2025-08-21	45.63	43.88	-1.71	-3.75%	43.69	46.21	77207	34478	4.91%
2025-08-20	44.28	45.59	0.88	1.97%	43.96	47.97	120348	55564	7.65%
2025-08-19	43.41	44.71	0.93	2.12%	43.00	46.00	122477	54607	7.78%
2025-08-18	44.00	43.78	0.45	1.04%	43.44	46.28	139678	62091	8.87%
2025-08-15	41.00	43.33	3.00	7.44%	37.90	44.18	176163	72053	11.19%
2025-08-14	41.01	40.33	-0.67	-1.63%	40.26	41.78	64109	26231	4.07%
2025-08-13	39.79	41.00	0.95	2.37%	39.67	41.10	79356	32214	5.04%
2025-08-12	40.01	40.05	0.11	0.28%	39.17	40.84	61207	24371	3.89%
2025-08-11	38.78	39.94	1.45	3.77%	38.50	40.66	75014	29696	4.77%
2025-08-08	38.09	38.49	0.31	0.81%	37.06	38.99	64404	24558	4.09%
2025-08-07	39.01	38.18	-0.83	-2.13%	37.98	39.34	58347	22433	3.71%
2025-08-06	39.45	39.01	-0.74	-1.86%	38.89	40.14	58221	22901	3.70%
2025-08-05	40.33	39.75	-0.87	-2.14%	39.11	40.52	72756	28919	4.62%
2025-08-04	38.23	40.62	1.61	4.13%	37.64	40.85	94490	37111	6.00%
2025-08-01	39.98	39.01	-0.90	-2.26%	38.99	40.69	70355	27866	4.47%
2025-07-31	39.42	39.91	0.01	0.03%	39.33	41.46	88285	35809	5.61%
2025-07-30	40.50	39.90	-2.22	-5.27%	39.90	41.97	95248	38751	6.05%
2025-07-29	42.20	42.12	0.18	0.43%	41.16	42.79	82090	34555	5.22%
2025-07-28	40.70	41.94	1.01	2.47%	40.56	42.33	87726	36383	5.57%
2025-07-25	39.60	40.93	0.86	2.15%	38.88	41.22	100440	40194	6.38%
2025-07-24	39.60	40.07	0.44	1.11%	39.44	40.29	72552	28888	4.61%
2025-07-23	39.80	39.63	-0.79	-1.95%	39.48	41.79	101434	40825	6.44%
2025-07-22	42.01	40.42	-2.08	-4.89%	40.34	43.51	131179	55005	8.33%
2025-07-21	42.32	42.50	0.03	0.07%	40.93	44.19	129586	54887	8.23%
2025-07-18	39.39	42.47	3.06	7.76%	38.80	43.19	138653	56620	8.81%
2025-07-17	39.10	39.41	-0.04	-0.10%	38.34	40.41	119021	46764	7.56%
2025-07-16	38.30	39.45	1.08	2.81%	37.59	40.90	137593	53712	8.74%
2025-07-15	37.33	38.37	1.09	2.92%	36.41	38.50	143196	53721	9.10%
2025-07-14	35.03	37.28	2.19	6.24%	34.40	38.33	145314	52457	9.23%
2025-07-11	34.18	35.09	0.65	1.89%	34.08	35.80	99942	34823	6.35%
2025-07-10	34.02	34.44	-0.07	-0.20%	33.66	35.58	87021	30122	5.53%
2025-07-09	36.18	34.51	-1.38	-3.85%	33.50	36.18	113544	39074	7.21%
2025-07-08	34.81	35.89	0.87	2.48%	34.81	36.99	138092	49671	8.77%
2025-07-07	35.22	35.02	-0.27	-0.77%	34.48	36.60	123188	43654	7.83%
2025-07-04	33.72	35.29	1.64	4.87%	33.66	36.65	174535	61252	11.09%
2025-07-03	32.99	33.65	0.43	1.29%	32.99	34.43	87127	29481	5.54%
2025-07-02	34.50	33.22	-1.98	-5.63%	32.79	34.86	101370	34296	6.44%
2025-07-01	33.99	35.20	1.55	4.61%	33.16	35.30	144133	49273	9.16%
2025-06-30	34.20	33.65	-0.23	-0.68%	33.00	34.24	80203	26792	5.10%
2025-06-27	33.56	33.88	-0.12	-0.35%	33.50	34.90	112952	38693	7.18%
2025-06-26	33.72	34.00	-0.12	-0.35%	32.45	34.65	120538	40582	7.66%
2025-06-25	35.23	34.12	-1.63	-4.56%	33.67	35.94	153654	53006	9.76%
2025-06-24	36.75	35.75	-0.10	-0.28%	35.02	37.16	136028	48986	8.64%
2025-06-23	35.02	35.85	0.14	0.39%	35.02	36.57	148255	53122	9.42%
2025-06-20	32.48	35.71	4.66	15.01%	30.85	37.20	259887	87999	16.51%
2025-06-19	30.65	31.05	0.45	1.47%	29.88	31.32	108739	33299	6.91%
2025-06-18	30.84	30.60	-0.40	-1.29%	30.29	31.20	87423	26792	5.55%
2025-06-17	33.93	31.00	-2.93	-8.64%	30.70	34.16	167719	53387	10.66%
2025-06-16	32.92	33.93	0.84	2.54%	32.79	34.69	90548	30464	5.75%
2025-06-13	34.55	33.09	-1.65	-4.75%	33.00	35.24	108779	36846	6.91%
2025-06-12	48.00	48.78	0.68	1.41%	47.36	49.37	87944	42513	7.82%
2025-06-11	48.36	48.10	0.45	0.94%	45.66	48.50	105165	49252	9.35%
2025-06-10	47.19	47.65	-0.90	-1.85%	46.86	52.50	132143	64316	11.75%
2025-06-09	41.32	48.55	7.26	17.58%	41.32	48.99	95635	43852	8.51%