东方生物 (688298) - 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	18.00	17.77	-0.17	-0.95%	17.64	18.00	12193	2167	0.60%
2026-09-15	18.56	17.94	-0.35	-1.91%	17.94	18.56	6738	1219	0.33%
2026-09-14	17.73	18.29	0.23	1.27%	17.73	18.33	11354	2060	0.56%
2026-09-11	18.61	18.06	-0.51	-2.75%	17.95	18.65	13066	2366	0.65%
2026-09-10	18.82	18.57	-0.33	-1.75%	18.45	18.82	10023	1859	0.50%
2026-09-09	19.04	18.90	-0.22	-1.15%	18.70	19.04	10442	1968	0.52%
2026-09-08	19.00	19.12	0.05	0.26%	18.86	19.21	15496	2949	0.77%
2026-09-07	19.13	19.07	0.12	0.63%	18.92	19.15	7886	1502	0.39%
2026-09-04	19.00	18.95	0.04	0.21%	18.86	19.20	8179	1559	0.41%
2026-09-03	19.35	18.91	-0.25	-1.30%	18.86	19.35	11061	2105	0.55%
2026-09-02	19.85	19.16	-0.31	-1.59%	19.13	19.85	13632	2621	0.68%
2026-09-01	19.16	19.47	0.27	1.41%	19.15	19.50	11920	2311	0.59%
2026-08-31	19.53	19.20	-0.54	-2.74%	19.08	19.57	14712	2830	0.73%
2026-08-28	19.58	19.74	0.15	0.77%	19.40	19.79	11473	2259	0.57%
2026-08-27	19.44	19.59	0.05	0.26%	19.31	19.75	10830	2114	0.54%
2026-08-26	19.32	19.54	0.31	1.61%	19.32	19.85	17588	3438	0.87%
2026-08-25	18.60	19.23	0.52	2.78%	18.48	19.27	15198	2886	0.75%
2026-08-24	19.34	18.71	-0.72	-3.71%	18.60	19.58	17975	3400	0.89%
2026-08-21	19.85	19.43	-0.63	-3.14%	19.20	19.97	26824	5222	1.33%
2026-08-20	19.19	20.06	1.09	5.75%	19.19	20.69	45847	9308	2.27%
2026-08-19	19.37	18.97	-0.57	-2.92%	18.91	19.60	14892	2852	0.74%
2026-08-18	19.66	19.54	-0.15	-0.76%	19.38	19.78	10562	2062	0.52%
2026-08-17	19.79	19.69	0.01	0.05%	19.26	19.91	16348	3201	0.81%
2026-08-14	19.86	19.68	-0.01	-0.05%	19.60	20.09	14743	2918	0.73%
2026-08-13	19.66	19.69	0.08	0.41%	19.30	20.00	17947	3546	0.89%
2026-08-12	19.50	19.61	-0.04	-0.20%	19.47	19.80	10705	2101	0.53%
2026-08-11	19.79	19.65	-0.07	-0.35%	19.53	19.84	12600	2478	0.62%
2026-08-10	19.49	19.72	0.35	1.81%	19.18	19.84	18503	3634	0.92%
2026-08-07	19.07	19.37	0.33	1.73%	18.71	19.39	24084	4598	1.19%
2026-08-06	19.09	19.04	0.02	0.11%	18.80	19.09	11935	2261	0.59%
2026-08-05	19.02	19.02	-0.03	-0.16%	18.88	19.15	12583	2394	0.62%
2026-08-04	18.91	19.05	0.15	0.79%	18.91	19.21	11836	2254	0.59%
2026-08-03	18.88	18.90	0.01	0.05%	18.69	18.98	10561	1990	0.52%
2026-07-31	18.41	18.89	0.45	2.44%	18.41	18.95	12688	2384	0.63%
2026-07-30	18.40	18.44	0.02	0.11%	18.32	18.83	12579	2336	0.62%
2026-07-29	18.31	18.42	0.21	1.15%	18.22	18.70	10457	1935	0.52%
2026-07-28	18.27	18.21	-0.07	-0.38%	18.17	18.55	9681	1772	0.48%
2026-07-27	17.60	18.28	0.41	2.29%	17.60	18.59	12727	2323	0.63%
2026-07-24	18.42	17.87	-0.65	-3.51%	17.80	18.56	12219	2219	0.61%
2026-07-23	18.44	18.52	0.02	0.11%	18.18	18.59	12520	2298	0.62%
2026-07-22	18.81	18.50	-0.14	-0.75%	18.36	18.96	15066	2810	0.75%
2026-07-21	19.08	18.64	-0.62	-3.22%	18.20	19.22	25496	4741	1.26%
2026-07-20	19.51	19.26	-0.24	-1.23%	18.95	19.80	22017	4266	1.09%
2026-07-17	20.45	19.50	-0.99	-4.83%	19.12	20.64	22514	4485	1.12%
2026-07-16	20.59	20.49	-0.03	-0.15%	20.01	20.66	21740	4436	1.08%
2026-07-15	19.99	20.52	0.56	2.81%	19.73	20.67	30508	6213	1.51%
2026-07-14	19.52	19.96	0.61	3.15%	19.02	19.96	19528	3833	0.97%
2026-07-13	19.32	19.35	0.05	0.26%	19.12	19.56	15500	2993	0.77%
2026-07-10	18.71	19.30	0.54	2.88%	18.38	19.67	18822	3609	0.93%
2026-07-09	18.69	18.76	-0.04	-0.21%	18.51	19.14	12264	2295	0.61%
2026-07-08	18.81	18.80	-0.16	-0.84%	18.53	19.19	12111	2275	0.60%
2026-07-07	19.48	18.96	-0.83	-4.19%	18.81	19.88	16513	3156	0.82%
2026-07-06	19.26	19.79	0.53	2.75%	19.25	19.91	21488	4234	1.07%
2026-07-03	19.25	19.26	0.11	0.57%	18.82	19.50	14710	2816	0.73%
2026-07-02	18.92	19.15	0.09	0.47%	18.82	19.64	21901	4209	1.09%
2026-07-01	17.76	19.06	1.20	6.72%	17.64	19.09	22804	4210	1.13%
2026-06-30	18.15	17.86	-0.29	-1.60%	17.62	18.17	15788	2816	0.78%
2026-06-29	17.48	18.15	0.68	3.89%	17.03	18.41	19955	3551	0.99%
2026-06-26	18.10	17.47	-0.78	-4.27%	17.44	18.39	17654	3137	0.88%
2026-06-25	18.77	18.25	-0.73	-3.85%	18.05	18.98	16504	3026	0.82%
2026-06-24	19.39	18.98	-0.37	-1.91%	18.86	19.80	15462	2976	0.77%
2026-06-23	18.64	19.35	0.47	2.49%	18.64	19.73	17859	3481	0.89%
2026-06-22	19.18	18.88	-0.36	-1.87%	18.30	19.18	14687	2735	0.73%
2026-06-18	19.55	19.24	-0.34	-1.74%	19.00	19.59	11649	2249	0.58%
2026-06-17	19.35	19.58	0.08	0.41%	18.86	19.58	14462	2764	0.72%
2026-06-16	19.60	19.50	0.02	0.10%	19.21	19.60	8886	1723	0.44%
2026-06-15	19.48	19.48	0.12	0.62%	19.40	19.80	10268	2009	0.51%
2026-06-12	19.37	19.36	0.08	0.41%	19.20	19.57	12332	2387	0.61%
2026-06-11	19.70	19.28	-0.28	-1.43%	19.05	19.70	11802	2273	0.59%
2026-06-10	19.81	19.56	-0.13	-0.66%	19.24	19.90	11579	2255	0.57%
2026-06-09	19.77	19.69	-0.03	-0.15%	19.43	19.86	9141	1798	0.45%