欧林生物 (688319) - 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
2025-04-03	15.80	15.51	-0.65	-4.02%	15.34	16.43	74703	11755	1.84%
2025-04-02	15.19	16.16	0.91	5.97%	15.11	16.35	98977	15762	2.44%
2025-04-01	14.97	15.25	0.30	2.01%	14.97	15.45	62872	9608	1.55%
2025-03-31	14.59	14.95	0.51	3.53%	14.10	15.01	68328	9994	1.69%
2025-03-28	14.49	14.44	0.10	0.70%	14.32	14.89	32985	4811	0.81%
2025-03-27	14.51	14.34	-0.16	-1.10%	14.19	14.71	35457	5108	0.87%
2025-03-26	14.35	14.50	0.27	1.90%	14.23	14.68	24830	3585	0.61%
2025-03-25	14.43	14.23	-0.21	-1.45%	14.10	14.44	32620	4645	0.80%
2025-03-24	14.08	14.44	0.48	3.44%	14.01	14.73	55289	7934	1.36%
2025-03-21	14.25	13.96	-0.30	-2.10%	13.89	14.66	37543	5356	0.93%
2025-03-20	14.60	14.26	-0.30	-2.06%	14.23	14.66	29046	4158	0.72%
2025-03-19	14.72	14.56	-0.32	-2.15%	14.48	14.97	27350	4015	0.67%
2025-03-18	14.86	14.88	0.04	0.27%	14.73	15.30	41028	6136	1.01%
2025-03-17	14.48	14.84	0.36	2.49%	14.40	15.00	54201	7963	1.34%
2025-03-14	15.23	14.48	-0.50	-3.34%	14.40	15.23	53632	7826	1.32%
2025-03-13	14.69	14.98	0.13	0.88%	14.64	15.05	36875	5468	0.91%
2025-03-12	15.73	14.85	-0.92	-5.83%	14.79	15.88	58793	8900	1.45%
2025-03-11	15.60	15.77	0.14	0.90%	15.28	15.96	39696	6208	0.98%
2025-03-10	15.75	15.63	0.05	0.32%	15.34	16.00	51165	8031	1.26%
2025-03-07	15.48	15.58	0.08	0.52%	15.21	16.15	77165	12123	1.90%
2025-03-06	14.11	15.50	1.25	8.77%	14.11	15.50	76060	11333	1.88%
2025-03-05	13.73	14.25	0.52	3.79%	13.53	14.35	61182	8598	1.51%
2025-03-04	13.24	13.73	0.43	3.23%	13.03	13.78	37745	5079	0.93%
2025-03-03	13.57	13.30	-0.31	-2.28%	12.93	13.79	62061	8358	1.53%
2025-02-28	13.28	13.61	0.33	2.48%	13.01	14.08	102992	14151	2.54%
2025-02-27	12.71	13.28	0.55	4.32%	12.60	13.46	64627	8389	1.59%
2025-02-26	12.16	12.73	0.54	4.43%	12.09	12.85	50061	6282	1.23%
2025-02-25	12.25	12.19	-0.23	-1.85%	12.07	12.49	17148	2103	0.42%
2025-02-24	12.55	12.42	-0.05	-0.40%	12.22	12.65	21976	2708	0.54%
2025-02-21	12.18	12.47	0.25	2.05%	12.12	12.55	30702	3795	0.76%
2025-02-20	12.09	12.22	0.14	1.16%	11.98	12.44	28806	3518	0.71%
2025-02-19	11.87	12.08	0.18	1.51%	11.82	12.08	21921	2630	0.54%
2025-02-18	12.36	11.90	-0.50	-4.03%	11.87	12.47	34656	4210	0.85%
2025-02-17	12.45	12.40	-0.06	-0.48%	12.22	12.85	45190	5662	1.11%
2025-02-14	12.28	12.46	0.15	1.22%	12.14	12.64	46083	5708	1.14%
2025-02-13	12.37	12.31	-0.07	-0.57%	11.90	12.56	48591	5971	1.20%
2025-02-12	11.41	12.38	0.97	8.50%	11.37	12.57	74845	9057	1.85%
2025-02-11	11.40	11.41	0.00	0.00%	11.23	11.54	23881	2711	0.59%
2025-02-10	11.37	11.41	0.07	0.62%	11.28	11.59	25211	2881	0.62%
2025-02-07	11.48	11.34	-0.06	-0.53%	11.20	11.56	34587	3946	0.85%
2025-02-06	11.34	11.40	0.01	0.09%	11.19	11.57	22196	2527	0.55%
2025-02-05	11.49	11.39	-0.10	-0.87%	11.23	11.66	17084	1948	0.42%
2025-01-27	11.40	11.49	0.14	1.23%	11.32	11.59	13080	1498	0.32%
2025-01-24	11.19	11.35	0.10	0.89%	11.12	11.39	15805	1784	0.39%
2025-01-23	11.28	11.25	-0.01	-0.09%	11.20	11.44	19245	2172	0.47%
2025-01-22	11.45	11.26	-0.21	-1.83%	11.11	11.59	13613	1535	0.34%
2025-01-21	11.76	11.47	-0.23	-1.97%	11.37	11.80	20572	2360	0.51%
2025-01-20	11.60	11.70	0.02	0.17%	11.54	11.80	24718	2885	0.61%
2025-01-17	11.12	11.68	0.53	4.75%	10.96	11.73	32534	3717	0.80%
2025-01-16	10.80	11.15	0.40	3.72%	10.70	11.25	29700	3287	0.73%
2025-01-15	11.10	10.75	-0.36	-3.24%	10.70	11.20	21635	2379	0.53%
2025-01-14	10.77	11.11	0.36	3.35%	10.72	11.17	19656	2164	0.48%
2025-01-13	10.48	10.75	0.19	1.80%	10.34	10.75	9073	962	0.22%
2025-01-10	10.67	10.56	0.00	0.00%	10.45	10.72	9917	1052	0.24%
2025-01-09	10.80	10.56	-0.18	-1.68%	10.52	10.80	13573	1439	0.33%
2025-01-08	10.77	10.74	-0.03	-0.28%	10.38	10.81	13932	1479	0.34%
2025-01-07	10.59	10.77	0.11	1.03%	10.51	10.79	15355	1634	0.38%
2025-01-06	10.26	10.66	0.33	3.19%	10.07	10.85	25492	2692	0.63%
2025-01-03	10.63	10.33	-0.31	-2.91%	10.20	10.80	18382	1925	0.45%
2025-01-02	10.57	10.64	0.04	0.38%	10.51	10.93	22115	2367	0.55%
2024-12-31	10.72	10.60	-0.10	-0.93%	10.55	10.84	18943	2025	0.47%
2024-12-30	11.08	10.70	-0.29	-2.64%	10.65	11.08	25122	2728	0.62%
2024-12-27	11.13	10.99	-0.01	-0.09%	10.90	11.18	29414	3237	0.73%
2024-12-26	11.08	11.00	-0.13	-1.17%	11.00	11.37	20144	2250	0.50%