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
2026-04-30	19.75	19.50	-0.39	-1.96%	19.40	19.87	22782	4449	1.19%
2026-04-29	19.78	19.89	0.11	0.56%	19.72	20.04	12971	2584	0.68%
2026-04-28	20.14	19.78	-0.28	-1.40%	19.68	20.32	16985	3390	0.88%
2026-04-27	20.15	20.06	-0.17	-0.84%	19.71	20.23	19331	3853	1.01%
2026-04-24	20.06	20.23	0.16	0.80%	19.80	20.24	15933	3192	0.83%
2026-04-23	20.25	20.07	-0.35	-1.71%	20.01	20.43	15840	3187	0.82%
2026-04-22	20.25	20.42	0.09	0.44%	20.12	20.43	12776	2589	0.66%
2026-04-21	20.39	20.33	-0.02	-0.10%	20.10	20.46	15726	3179	0.82%
2026-04-20	20.25	20.35	0.11	0.54%	20.06	20.41	16658	3371	0.87%
2026-04-17	20.61	20.24	-0.27	-1.32%	20.10	20.61	25942	5244	1.35%
2026-04-16	20.80	20.51	-0.26	-1.25%	20.32	20.80	31465	6437	1.64%
2026-04-15	20.68	20.77	0.12	0.58%	20.54	21.15	36936	7688	1.92%
2026-04-14	20.61	20.65	0.09	0.44%	20.36	20.80	29380	6032	1.53%
2026-04-13	20.90	20.56	-0.36	-1.72%	20.22	20.91	37745	7732	1.96%
2026-04-10	22.16	20.92	-0.96	-4.39%	20.82	22.16	78227	16503	4.07%
2026-04-09	22.30	21.88	-0.73	-3.23%	21.85	23.20	65727	14717	3.42%
2026-04-08	21.30	22.61	1.50	7.11%	21.01	22.98	94951	20816	4.94%
2026-04-07	20.43	21.11	0.59	2.88%	20.00	21.50	48531	10125	2.53%
2026-04-03	20.50	20.52	-0.35	-1.68%	19.96	20.96	52738	10723	2.74%
2026-04-02	19.74	20.87	1.04	5.24%	19.74	21.72	90450	18908	4.71%
2026-04-01	19.06	19.83	0.95	5.03%	18.92	19.97	34180	6681	1.78%
2026-03-31	19.12	18.88	-0.24	-1.26%	18.88	19.39	11037	2115	0.57%
2026-03-30	19.00	19.12	-0.14	-0.73%	18.96	19.35	11596	2216	0.60%
2026-03-27	18.51	19.26	0.61	3.27%	18.45	19.26	14996	2852	0.78%
2026-03-26	19.01	18.65	-0.35	-1.84%	18.53	19.18	11254	2119	0.59%
2026-03-25	18.99	19.00	0.09	0.48%	18.87	19.11	11398	2168	0.59%
2026-03-24	18.67	18.91	0.46	2.49%	18.38	18.95	14154	2636	0.74%
2026-03-23	19.00	18.45	-0.63	-3.30%	18.30	19.02	25711	4799	1.34%
2026-03-20	19.58	19.08	-0.39	-2.00%	19.08	19.73	15680	3039	0.82%
2026-03-19	19.80	19.47	-0.41	-2.06%	19.46	20.03	19130	3763	1.00%
2026-03-18	19.63	19.88	0.27	1.38%	19.48	19.90	17997	3541	0.94%
2026-03-17	19.91	19.61	-0.32	-1.61%	19.61	20.11	14709	2922	0.77%
2026-03-16	19.81	19.93	0.05	0.25%	19.74	20.08	12541	2489	0.65%
2026-03-13	19.98	19.88	-0.04	-0.20%	19.81	20.09	13489	2693	0.70%
2026-03-12	20.20	19.92	-0.18	-0.90%	19.91	20.20	9600	1918	0.50%
2026-03-11	20.35	20.10	-0.20	-0.99%	20.03	20.40	14480	2920	0.75%
2026-03-10	19.93	20.30	0.40	2.01%	19.93	20.45	18591	3774	0.97%
2026-03-09	20.04	19.90	-0.22	-1.09%	19.60	20.04	18374	3643	0.96%
2026-03-06	19.67	20.12	0.41	2.08%	19.61	20.26	16916	3382	0.88%
2026-03-05	19.82	19.71	0.11	0.56%	19.61	19.92	14563	2878	0.76%
2026-03-04	19.79	19.60	-0.22	-1.11%	19.52	19.90	23969	4718	1.25%
2026-03-03	20.51	19.82	-0.69	-3.36%	19.76	20.71	29184	5886	1.52%
2026-03-02	20.86	20.51	-0.56	-2.66%	20.38	20.97	28548	5876	1.49%
2026-02-27	20.79	21.07	0.27	1.30%	20.71	21.09	20882	4365	1.09%
2026-02-26	21.23	20.80	-0.34	-1.61%	20.77	21.23	25433	5315	1.32%
2026-02-25	21.02	21.14	0.09	0.43%	21.02	21.26	19129	4048	1.00%
2026-02-24	21.01	21.05	0.12	0.57%	20.83	21.12	19997	4193	1.04%
2026-02-13	21.10	20.93	-0.11	-0.52%	20.93	21.18	18570	3909	0.97%
2026-02-12	21.18	21.04	-0.15	-0.71%	20.96	21.28	22709	4784	1.18%
2026-02-11	21.28	21.19	-0.11	-0.52%	21.13	21.33	22813	4840	1.19%
2026-02-10	21.51	21.30	-0.28	-1.30%	21.30	21.68	28648	6132	1.49%
2026-02-09	21.69	21.58	0.03	0.14%	21.52	21.70	34984	7555	1.82%
2026-02-06	21.48	21.55	0.07	0.33%	21.48	21.90	34113	7384	1.78%
2026-02-05	21.52	21.48	-0.15	-0.69%	21.45	21.78	30342	6548	1.58%
2026-02-04	21.57	21.63	-0.07	-0.32%	21.35	21.76	45181	9746	2.35%
2026-02-03	21.82	21.70	0.10	0.46%	21.36	21.90	43754	9440	2.28%
2026-02-02	22.60	21.60	-1.15	-5.05%	21.51	22.60	73704	16172	3.84%
2026-01-30	23.28	22.75	-0.30	-1.30%	22.43	23.88	89961	20765	4.68%
2026-01-29	23.00	23.05	-1.08	-4.48%	22.54	23.66	130651	30162	6.80%
2026-01-28	25.00	24.13	-2.24	-8.49%	23.78	25.47	198181	48362	10.31%
2026-01-27	27.90	26.37	0.82	3.21%	25.01	28.58	325494	87448	16.94%
2026-01-26	24.30	25.55	4.26	20.01%	23.19	25.55	134976	33635	7.02%