前沿生物 (688221) - 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
2026-09-16	15.54	15.65	0.11	0.71%	15.32	15.82	72640	11309	1.94%
2026-09-15	15.89	15.54	-0.42	-2.63%	15.50	15.92	73455	11530	1.96%
2026-09-14	15.88	15.96	0.02	0.13%	15.57	16.22	80595	12833	2.15%
2026-09-11	15.99	15.94	-0.19	-1.18%	15.32	16.00	141043	22117	3.77%
2026-09-10	16.55	16.13	-0.45	-2.71%	15.75	16.55	158222	25326	4.22%
2026-09-09	16.93	16.58	-0.43	-2.53%	16.52	16.93	116125	19355	3.10%
2026-09-08	16.97	17.01	-0.02	-0.12%	16.72	17.18	144110	24423	3.85%
2026-09-07	17.30	17.03	-0.39	-2.24%	16.70	17.30	160847	27304	4.29%
2026-09-04	17.70	17.42	0.01	0.06%	17.18	18.33	215796	38386	5.76%
2026-09-03	17.05	17.41	0.40	2.35%	16.91	17.59	159253	27467	4.25%
2026-09-02	17.54	17.01	-0.46	-2.63%	16.99	17.54	138105	23682	3.69%
2026-09-01	17.65	17.47	-0.17	-0.96%	17.16	17.70	146332	25476	3.91%
2026-08-31	18.47	17.64	-1.20	-6.37%	17.05	18.47	319190	55606	8.52%
2026-08-28	19.36	18.84	-0.69	-3.53%	18.82	19.44	110063	21010	2.94%
2026-08-27	18.95	19.53	0.53	2.79%	18.70	19.57	109884	20952	2.93%
2026-08-26	19.26	19.00	-0.36	-1.86%	18.81	19.78	105411	20189	2.81%
2026-08-25	18.96	19.36	0.20	1.04%	18.45	19.51	124973	23712	3.34%
2026-08-24	19.93	19.16	-0.84	-4.20%	18.90	20.62	170040	33228	4.54%
2026-08-21	21.45	20.00	-2.07	-9.38%	19.80	21.49	253413	51424	6.77%
2026-08-20	21.57	22.07	1.41	6.82%	20.89	22.80	289116	63796	7.72%
2026-08-19	21.46	20.66	-1.17	-5.36%	20.50	22.10	161866	34078	4.32%
2026-08-18	22.13	21.83	-0.45	-2.02%	21.42	22.25	151301	33009	4.04%
2026-08-17	21.60	22.28	0.31	1.41%	21.08	22.33	174786	38137	4.67%
2026-08-14	21.47	21.97	0.44	2.04%	21.05	22.92	231915	50915	6.19%
2026-08-13	21.27	21.53	0.07	0.33%	21.00	22.45	194364	42584	5.19%
2026-08-12	21.25	21.46	-0.03	-0.14%	21.03	22.00	159854	34492	4.27%
2026-08-11	20.89	21.49	0.38	1.80%	20.70	22.48	227060	49086	6.06%
2026-08-10	21.13	21.11	-0.11	-0.52%	20.56	21.55	217803	45767	5.81%
2026-08-07	19.00	21.22	2.15	11.27%	18.82	21.29	277418	56126	7.41%
2026-08-06	18.83	19.07	0.26	1.38%	18.37	19.18	125306	23622	3.35%
2026-08-05	18.01	18.81	0.76	4.21%	18.01	19.09	139842	26058	3.73%
2026-08-04	17.40	18.05	0.93	5.43%	17.31	18.24	166403	29722	4.44%
2026-08-03	17.56	17.12	-0.58	-3.28%	16.94	17.89	142232	24515	3.80%
2026-07-31	17.65	17.70	0.50	2.91%	17.61	18.19	130714	23423	3.49%
2026-07-30	18.93	17.20	-1.78	-9.38%	17.02	18.95	182533	32595	4.87%
2026-07-29	19.48	18.98	-0.48	-2.47%	18.72	19.66	130191	24835	3.48%
2026-07-28	20.38	19.46	-1.22	-5.90%	19.35	20.77	124218	24732	3.32%
2026-07-27	19.87	20.68	0.82	4.13%	19.67	21.01	162258	33195	4.33%
2026-07-24	20.88	19.86	-1.37	-6.45%	19.83	21.06	174029	35350	4.65%
2026-07-23	20.93	21.23	0.68	3.31%	20.50	22.77	224835	48113	6.00%
2026-07-22	20.01	20.55	0.17	0.83%	19.83	21.65	240658	50375	6.42%
2026-07-21	20.59	20.38	-0.32	-1.55%	18.23	20.88	275585	54047	7.36%
2026-07-20	21.24	20.70	-0.25	-1.19%	19.89	21.88	285706	60291	7.63%
2026-07-17	24.89	20.95	-4.25	-16.87%	20.87	25.12	306093	69040	8.17%
2026-07-16	24.55	25.20	-0.08	-0.32%	24.10	26.46	252672	64044	6.75%
2026-07-15	25.03	25.28	0.00	0.00%	24.80	27.18	312713	81947	8.35%
2026-07-14	24.23	25.28	1.15	4.77%	23.32	25.33	260779	63818	6.96%
2026-07-13	26.12	24.13	-3.17	-11.61%	23.92	26.87	293301	74236	7.83%
2026-07-10	25.00	27.30	1.70	6.64%	24.98	28.98	323415	88665	8.63%
2026-07-09	24.44	25.60	0.50	1.99%	24.30	26.48	217268	55065	5.80%
2026-07-08	26.58	25.10	-1.57	-5.89%	25.06	27.44	271782	70174	7.26%
2026-07-07	26.80	26.67	-0.95	-3.44%	25.05	27.95	247695	66699	6.61%
2026-07-06	27.19	27.62	-0.11	-0.40%	26.60	29.76	379570	107005	10.13%
2026-07-03	27.50	27.73	0.40	1.46%	26.55	28.12	322713	87989	8.62%
2026-07-02	26.57	27.33	0.74	2.78%	26.06	28.45	397463	108426	10.61%
2026-07-01	22.33	26.59	4.19	18.71%	21.60	26.87	417055	101894	11.13%
2026-06-30	21.42	22.40	0.40	1.82%	21.42	22.69	237851	52879	6.35%
2026-06-29	19.50	22.00	2.38	12.13%	19.01	22.00	298511	62783	7.97%
2026-06-26	20.65	19.62	-1.24	-5.94%	19.52	21.18	185889	37327	4.96%
2026-06-25	19.99	20.86	0.42	2.05%	19.28	21.17	248428	50025	6.63%
2026-06-24	19.25	20.44	1.16	6.02%	19.00	20.51	246396	49641	6.58%
2026-06-23	18.20	19.28	1.06	5.82%	18.05	19.67	183279	35155	4.89%
2026-06-22	18.45	18.22	-0.43	-2.31%	17.42	18.60	143061	25607	3.82%
2026-06-18	17.79	18.65	0.80	4.48%	17.63	18.94	127562	23544	3.41%
2026-06-17	17.88	17.85	-0.15	-0.83%	17.76	18.09	71513	12809	1.91%
2026-06-16	17.86	18.00	0.14	0.78%	17.45	18.08	87241	15497	2.33%
2026-06-15	18.26	17.86	-0.50	-2.72%	17.74	18.75	119903	21593	3.20%
2026-06-12	17.88	18.36	0.72	4.08%	17.58	18.65	110192	20020	2.94%
2026-06-11	17.75	17.64	-0.30	-1.67%	17.32	17.86	63585	11185	1.70%
2026-06-10	18.00	17.94	-0.19	-1.05%	17.60	18.27	70048	12540	1.87%
2026-06-09	18.32	18.13	-0.03	-0.17%	17.73	18.39	73559	13245	1.96%