之江生物 (688317) - 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
2026-09-02	17.25	17.01	-0.32	-1.85%	17.00	17.32	13387	2284	0.71%
2026-09-01	17.18	17.33	0.08	0.46%	17.16	17.40	13022	2251	0.69%
2026-08-31	17.15	17.25	0.05	0.29%	16.78	17.28	17262	2937	0.91%
2026-08-28	17.19	17.20	-0.11	-0.64%	17.02	17.62	19513	3378	1.03%
2026-08-27	17.36	17.31	-0.05	-0.29%	17.05	17.52	14552	2511	0.77%
2026-08-26	17.42	17.36	-0.06	-0.34%	17.31	17.77	19950	3494	1.05%
2026-08-25	17.06	17.42	0.25	1.46%	16.77	17.45	21259	3645	1.12%
2026-08-24	17.50	17.17	-0.53	-2.99%	17.12	17.82	30647	5318	1.61%
2026-08-21	17.97	17.70	-0.45	-2.48%	17.21	18.20	42736	7570	2.25%
2026-08-20	18.09	18.15	0.76	4.37%	18.00	18.98	69952	12944	3.68%
2026-08-19	18.11	17.39	-1.11	-6.00%	17.32	18.46	36259	6416	1.91%
2026-08-18	18.45	18.50	-0.07	-0.38%	18.02	18.80	50037	9182	2.64%
2026-08-17	17.98	18.57	0.92	5.21%	17.57	19.21	69581	12898	3.67%
2026-08-14	17.61	17.65	-0.06	-0.34%	17.35	17.93	19689	3473	1.04%
2026-08-13	17.70	17.71	-0.08	-0.45%	17.33	18.08	29715	5274	1.57%
2026-08-12	17.38	17.79	0.33	1.89%	17.33	18.08	23922	4259	1.26%
2026-08-11	17.48	17.46	-0.21	-1.19%	17.24	17.71	20439	3564	1.08%
2026-08-10	17.03	17.67	0.56	3.27%	17.03	17.88	36511	6392	1.92%
2026-08-07	16.85	17.11	0.47	2.82%	16.34	17.18	36098	6074	1.90%
2026-08-06	16.65	16.64	-0.07	-0.42%	16.49	16.76	13090	2176	0.69%
2026-08-05	16.69	16.71	-0.04	-0.24%	16.49	16.76	20674	3438	1.09%
2026-08-04	16.40	16.75	0.37	2.26%	16.35	16.92	23852	3975	1.26%
2026-08-03	16.17	16.38	0.25	1.55%	16.06	16.45	16556	2696	0.87%
2026-07-31	16.00	16.13	0.19	1.19%	15.94	16.16	18453	2966	0.97%
2026-07-30	15.75	15.94	0.10	0.63%	15.70	16.05	25105	3989	1.32%
2026-07-29	15.48	15.84	0.29	1.86%	15.48	15.85	19241	3025	1.01%
2026-07-28	15.39	15.55	0.06	0.39%	15.39	15.64	13832	2146	0.73%
2026-07-27	15.07	15.49	0.40	2.65%	14.96	15.61	16375	2524	0.86%
2026-07-24	15.80	15.09	-0.81	-5.09%	15.06	15.85	22031	3393	1.16%
2026-07-23	14.97	15.90	0.85	5.65%	14.87	15.98	33027	5113	1.74%
2026-07-22	15.32	15.05	-0.25	-1.63%	14.98	15.62	20953	3205	1.10%
2026-07-21	15.39	15.30	-0.29	-1.86%	14.82	15.43	29874	4521	1.57%
2026-07-20	15.65	15.59	-0.02	-0.13%	15.24	15.92	27652	4312	1.46%
2026-07-17	16.52	15.61	-1.01	-6.08%	15.61	16.87	33024	5321	1.74%
2026-07-16	16.06	16.62	0.44	2.72%	15.98	16.80	34294	5652	1.81%
2026-07-15	15.80	16.18	0.48	3.06%	15.70	16.49	32707	5304	1.72%
2026-07-14	15.38	15.70	0.36	2.35%	15.21	15.84	20512	3199	1.08%
2026-07-13	15.55	15.34	-0.33	-2.11%	15.25	15.82	20944	3231	1.10%
2026-07-10	15.20	15.67	0.45	2.96%	15.04	15.96	23625	3707	1.24%
2026-07-09	15.36	15.22	-0.12	-0.78%	15.01	15.64	17119	2609	0.90%
2026-07-08	15.65	15.34	-0.32	-2.04%	15.30	15.78	17679	2733	0.93%
2026-07-07	16.28	15.66	-0.22	-1.39%	15.48	16.58	27004	4273	1.42%
2026-07-06	15.99	15.88	-0.09	-0.56%	15.83	16.20	22464	3592	1.18%
2026-07-03	15.89	15.97	0.24	1.53%	15.62	16.10	21280	3378	1.12%
2026-07-02	15.83	15.73	-0.19	-1.19%	15.65	16.19	22685	3602	1.19%
2026-07-01	15.25	15.92	0.72	4.74%	15.20	15.98	27107	4251	1.43%
2026-06-30	15.40	15.20	-0.36	-2.31%	15.03	15.56	23573	3589	1.23%
2026-06-29	15.06	15.56	0.47	3.11%	14.64	15.68	27720	4241	1.44%
2026-06-26	15.75	15.09	-0.59	-3.76%	15.07	15.78	25891	3955	1.35%
2026-06-25	16.47	15.68	-0.71	-4.33%	15.60	16.53	30855	4896	1.61%
2026-06-24	16.55	16.39	-0.20	-1.21%	16.03	16.79	28035	4601	1.46%
2026-06-23	16.18	16.59	0.23	1.41%	16.14	16.90	30609	5104	1.59%
2026-06-22	16.23	16.36	-0.01	-0.06%	15.39	16.36	43181	6841	2.25%
2026-06-18	16.35	16.37	0.03	0.18%	16.01	16.77	30637	5024	1.59%
2026-06-17	16.66	16.34	-0.32	-1.92%	16.10	16.66	26679	4350	1.39%
2026-06-16	16.80	16.66	-0.04	-0.24%	16.32	16.83	25199	4165	1.31%
2026-06-15	17.09	16.70	-0.42	-2.45%	16.52	17.25	32124	5415	1.67%
2026-06-12	16.89	17.12	0.23	1.36%	16.70	17.14	21603	3669	1.12%
2026-06-11	17.11	16.89	-0.34	-1.97%	16.60	17.20	23736	3996	1.24%
2026-06-10	17.58	17.23	-0.29	-1.66%	17.00	17.85	35125	6098	1.83%
2026-06-09	18.00	17.52	-0.35	-1.96%	17.16	18.05	35314	6155	1.84%
2026-06-08	17.77	17.87	-0.31	-1.71%	17.50	18.15	36064	6432	1.88%
2026-06-05	18.12	18.18	0.18	1.00%	18.06	18.58	32207	5899	1.68%
2026-06-04	18.77	18.00	-0.94	-4.96%	17.90	18.89	49872	9089	2.60%
2026-06-03	19.10	18.94	-0.20	-1.04%	18.50	19.35	47443	8984	2.47%
2026-06-02	20.12	19.14	-1.08	-5.34%	18.92	20.43	72315	13984	3.76%
2026-06-01	21.89	20.22	-1.98	-8.92%	20.09	21.89	92967	19152	4.84%
2026-05-29	22.78	22.20	-0.33	-1.46%	21.80	23.47	85463	19285	4.45%
2026-05-28	23.90	22.53	-0.60	-2.59%	22.33	24.19	86117	20022	4.48%
2026-05-27	23.11	23.13	-0.24	-1.03%	22.98	24.50	105549	24903	5.49%
2026-05-26	22.47	23.37	1.76	8.14%	22.29	24.49	135391	31422	7.05%
2026-05-25	22.66	21.61	0.84	4.04%	21.55	23.36	127115	28786	6.62%