致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-07 20:03:50 休市中

之江生物 (688317) 历史交易数据 从 2024-12-28 到 2025-04-07 所有交易日 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
2025-04-07 16.91 15.26 -2.20 -12.60% 15.18 16.93 42323 6733 2.20%
2025-04-03 17.55 17.46 -0.18 -1.02% 17.35 17.88 13661 2398 0.71%
2025-04-02 17.50 17.64 0.00 0.00% 17.41 17.75 11106 1957 0.58%
2025-04-01 17.36 17.64 0.48 2.80% 17.20 17.94 30850 5462 1.61%
2025-03-31 17.21 17.16 -0.10 -0.58% 16.91 17.26 11212 1910 0.58%
2025-03-28 17.20 17.26 -0.04 -0.23% 17.20 17.63 12880 2248 0.67%
2025-03-27 17.20 17.30 0.10 0.58% 16.98 17.43 10573 1821 0.55%
2025-03-26 16.97 17.20 0.15 0.88% 16.96 17.30 7354 1265 0.38%
2025-03-25 16.99 17.05 0.00 0.00% 16.87 17.17 8524 1450 0.44%
2025-03-24 17.31 17.05 -0.25 -1.45% 16.78 17.40 15291 2612 0.80%
2025-03-21 17.58 17.30 -0.34 -1.93% 17.25 17.62 12926 2252 0.67%
2025-03-20 17.61 17.64 0.03 0.17% 17.45 17.65 8566 1503 0.45%
2025-03-19 17.70 17.61 -0.04 -0.23% 17.52 17.75 11213 1977 0.58%
2025-03-18 17.54 17.65 0.13 0.74% 17.50 17.75 10707 1889 0.56%
2025-03-17 17.59 17.52 -0.07 -0.40% 17.50 17.69 9066 1593 0.47%
2025-03-14 17.24 17.59 0.33 1.91% 17.16 17.62 14514 2527 0.76%
2025-03-13 17.46 17.26 -0.20 -1.15% 17.12 17.54 11584 2001 0.60%
2025-03-12 17.61 17.46 -0.14 -0.80% 17.41 17.73 13260 2321 0.69%
2025-03-11 17.66 17.60 -0.28 -1.57% 17.50 17.83 15624 2756 0.81%
2025-03-10 17.88 17.88 0.11 0.62% 17.72 18.04 15197 2712 0.79%
2025-03-07 17.74 17.77 0.03 0.17% 17.55 17.88 18290 3236 0.95%
2025-03-06 17.43 17.74 0.33 1.90% 17.43 17.82 22268 3939 1.16%
2025-03-05 17.34 17.41 -0.07 -0.40% 17.19 17.47 14695 2542 0.76%
2025-03-04 17.24 17.48 0.26 1.51% 17.07 17.53 14728 2559 0.77%
2025-03-03 16.92 17.22 0.34 2.01% 16.90 17.48 22206 3826 1.16%
2025-02-28 17.19 16.88 -0.42 -2.43% 16.82 17.35 17838 3039 0.93%
2025-02-27 17.40 17.30 -0.02 -0.12% 17.10 17.44 12605 2174 0.66%
2025-02-26 17.25 17.32 0.25 1.46% 17.15 17.38 14719 2543 0.77%
2025-02-25 16.96 17.07 -0.08 -0.47% 16.92 17.16 10341 1763 0.54%
2025-02-24 17.24 17.15 -0.14 -0.81% 17.04 17.24 14061 2408 0.73%
2025-02-21 17.25 17.29 -0.02 -0.12% 17.10 17.48 18859 3253 0.98%
2025-02-20 17.33 17.31 0.01 0.06% 17.17 17.71 17671 3074 0.92%
2025-02-19 17.33 17.30 0.02 0.12% 17.14 17.41 13790 2379 0.72%
2025-02-18 17.78 17.28 -0.48 -2.70% 17.21 17.79 23345 4078 1.21%
2025-02-17 17.43 17.76 0.56 3.26% 17.33 17.90 38551 6826 2.01%
2025-02-14 16.82 17.20 0.43 2.56% 16.72 17.32 21276 3644 1.11%
2025-02-13 16.82 16.77 -0.07 -0.42% 16.72 16.94 10980 1846 0.57%
2025-02-12 16.88 16.84 0.03 0.18% 16.68 16.94 10233 1720 0.53%
2025-02-11 17.02 16.81 -0.12 -0.71% 16.71 17.03 9877 1658 0.51%
2025-02-10 16.62 16.93 0.44 2.67% 16.52 17.07 21547 3620 1.12%
2025-02-07 16.39 16.49 0.08 0.49% 16.27 16.67 14813 2447 0.77%
2025-02-06 16.09 16.41 0.29 1.80% 16.00 16.56 13293 2163 0.69%
2025-02-05 15.94 16.12 0.25 1.58% 15.94 16.34 13230 2141 0.69%
2025-01-27 15.90 15.87 0.05 0.32% 15.86 16.11 8224 1311 0.43%
2025-01-24 15.97 15.82 -0.07 -0.44% 15.67 15.97 7800 1232 0.41%
2025-01-23 16.06 15.89 -0.10 -0.63% 15.85 16.28 11382 1828 0.59%
2025-01-22 16.10 15.99 -0.08 -0.50% 15.94 16.14 6591 1057 0.34%
2025-01-21 16.17 16.07 -0.14 -0.86% 16.00 16.28 6546 1052 0.34%
2025-01-20 16.18 16.21 -0.21 -1.28% 16.18 16.41 10560 1716 0.55%
2025-01-17 16.43 16.42 0.45 2.82% 16.27 16.60 20938 3446 1.09%
2025-01-16 16.11 15.97 -0.03 -0.19% 15.92 16.25 9894 1588 0.51%
2025-01-15 16.06 16.00 -0.14 -0.87% 15.86 16.08 8912 1424 0.46%
2025-01-14 15.64 16.14 0.50 3.20% 15.64 16.25 15427 2466 0.80%
2025-01-13 15.50 15.64 -0.05 -0.32% 15.32 15.72 8804 1370 0.46%
2025-01-10 15.97 15.69 -0.35 -2.18% 15.69 16.04 17347 2747 0.90%
2025-01-09 15.56 16.04 0.43 2.75% 15.53 16.83 23332 3787 1.21%
2025-01-08 15.80 15.61 -0.12 -0.76% 15.24 15.82 12054 1875 0.63%
2025-01-07 15.78 15.73 -0.08 -0.51% 15.40 15.87 11547 1807 0.60%
2025-01-06 15.71 15.81 0.19 1.22% 15.33 15.94 11991 1887 0.62%
2025-01-03 15.96 15.62 -0.28 -1.76% 15.55 16.16 15972 2530 0.83%
2025-01-02 16.31 15.90 -0.35 -2.15% 15.77 16.55 14844 2400 0.77%
2024-12-31 16.73 16.25 -0.47 -2.81% 16.24 16.82 13733 2266 0.71%
2024-12-30 16.77 16.72 -0.05 -0.30% 16.51 16.81 8567 1429 0.45%