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
2026-08-19	28.21	27.32	-1.39	-4.84%	27.12	29.50	106588	29887	2.63%
2026-08-18	29.01	28.71	0.33	1.16%	28.63	30.68	123343	36197	3.04%
2026-08-17	28.62	28.38	-0.16	-0.56%	28.01	29.27	68747	19505	1.70%
2026-08-14	28.26	28.54	0.57	2.04%	27.23	28.58	89268	24991	2.20%
2026-08-13	29.02	27.97	-1.08	-3.72%	27.87	29.55	94598	27245	2.33%
2026-08-12	28.30	29.05	0.39	1.36%	28.30	29.38	84875	24655	2.09%
2026-08-11	27.22	28.66	1.06	3.84%	27.22	29.40	96970	27667	2.39%
2026-08-10	27.54	27.60	0.37	1.36%	26.43	27.75	83849	22651	2.07%
2026-08-07	26.14	27.23	1.12	4.29%	25.68	27.28	107231	28454	2.65%
2026-08-06	24.50	26.11	1.61	6.57%	24.24	26.30	108126	27664	2.67%
2026-08-05	23.49	24.50	1.22	5.24%	23.26	24.68	87776	21308	2.17%
2026-08-04	22.77	23.28	0.95	4.25%	22.33	23.44	83364	19212	2.06%
2026-08-03	21.86	22.33	0.77	3.57%	21.48	22.78	107454	23722	2.65%
2026-07-31	21.00	21.56	1.03	5.02%	20.96	22.56	120524	26508	2.97%
2026-07-30	22.53	20.53	-1.97	-8.76%	20.41	22.87	138609	29608	3.42%
2026-07-29	23.20	22.50	-0.75	-3.23%	21.88	23.74	126819	28613	3.13%
2026-07-28	23.96	23.25	-1.23	-5.02%	23.10	25.08	132588	31938	3.27%
2026-07-27	25.76	24.48	-1.15	-4.49%	23.59	25.89	138453	33947	3.42%
2026-07-24	26.72	25.63	-1.38	-5.11%	25.58	28.03	88947	23803	2.19%
2026-07-23	27.20	27.01	0.09	0.33%	26.40	27.58	85655	23032	2.11%
2026-07-22	26.57	26.92	0.09	0.34%	26.17	28.36	109519	29976	2.70%
2026-07-21	26.31	26.83	0.79	3.03%	25.69	27.60	158521	42259	3.91%
2026-07-20	30.09	26.04	-4.37	-14.37%	25.68	30.41	179913	49292	4.44%
2026-07-17	32.00	30.41	-2.66	-8.04%	28.60	32.83	191716	57575	4.73%
2026-07-16	37.60	33.07	-5.09	-13.34%	32.22	37.60	167088	58906	4.12%
2026-07-15	36.14	38.16	1.60	4.38%	36.01	38.98	137932	52148	3.40%
2026-07-14	35.50	36.56	0.86	2.41%	35.50	38.25	144664	53491	3.57%
2026-07-13	42.00	35.70	-8.68	-19.56%	35.60	42.80	321386	125152	7.93%
2026-07-10	39.64	44.38	4.59	11.54%	39.11	44.90	195433	83963	4.82%
2026-07-09	40.95	39.79	0.43	1.09%	38.07	41.33	116497	45862	2.87%
2026-07-08	41.50	39.36	-2.24	-5.38%	38.55	42.28	132785	52827	3.28%
2026-07-07	42.56	41.60	-1.77	-4.08%	41.50	43.59	113949	48206	2.81%
2026-07-06	41.70	43.37	0.65	1.52%	41.70	44.11	131273	56688	3.24%
2026-07-03	38.90	42.72	3.72	9.54%	38.60	43.39	209966	87236	5.18%
2026-07-02	38.48	39.00	0.40	1.04%	36.72	39.60	184718	70427	4.56%
2026-07-01	44.59	38.60	-5.38	-12.23%	37.58	44.60	284021	113360	7.01%
2026-06-30	38.31	43.98	5.69	14.86%	38.01	44.44	246748	103643	6.09%
2026-06-29	37.88	38.29	0.01	0.03%	36.00	39.39	138809	52820	3.42%
2026-06-26	38.75	38.28	-0.47	-1.21%	37.64	39.77	122503	47299	3.02%
2026-06-25	39.12	38.75	-0.77	-1.95%	38.36	40.58	106039	41477	2.62%
2026-06-24	38.83	39.52	0.73	1.88%	38.31	41.30	143767	57453	3.55%
2026-06-23	37.62	38.79	1.17	3.11%	37.08	39.84	106369	41082	2.62%
2026-06-22	34.10	37.62	1.92	5.38%	33.10	38.68	125321	45158	3.09%
2026-06-18	36.53	35.70	-1.05	-2.86%	35.01	36.97	90573	32254	2.23%
2026-06-17	37.00	36.75	-0.70	-1.87%	36.46	37.45	69313	25578	1.71%
2026-06-16	36.50	37.45	1.30	3.60%	35.17	37.47	86091	31399	2.12%
2026-06-15	35.00	36.15	0.93	2.64%	34.41	36.15	72458	25594	1.79%
2026-06-12	35.00	35.22	0.03	0.09%	34.65	36.26	66873	23644	1.65%
2026-06-11	33.64	35.19	1.12	3.29%	33.30	36.42	102066	35938	2.52%
2026-06-10	34.21	34.07	-0.66	-1.90%	32.91	35.30	65549	22143	1.62%
2026-06-09	34.50	34.73	0.46	1.34%	33.48	34.90	67367	22937	1.66%
2026-06-08	33.53	34.27	-0.02	-0.06%	33.07	35.39	111488	38003	2.75%
2026-06-05	31.45	34.29	3.49	11.33%	30.71	36.39	178076	60598	4.39%
2026-06-04	30.89	30.80	0.00	0.00%	30.25	31.29	62517	19249	1.54%
2026-06-03	31.52	30.80	-1.02	-3.21%	30.33	32.39	119163	37078	2.94%
2026-06-02	32.76	31.82	-1.12	-3.40%	31.10	33.26	112480	35840	2.77%
2026-06-01	35.52	32.94	-2.21	-6.29%	32.88	35.52	103972	35402	2.56%
2026-05-29	36.50	35.15	-1.60	-4.35%	35.00	37.50	104055	37290	2.57%
2026-05-28	38.00	36.75	-1.39	-3.64%	36.64	38.38	89479	33404	2.21%
2026-05-27	37.46	38.14	1.09	2.94%	36.52	38.90	111882	42404	2.76%
2026-05-26	37.33	37.05	0.35	0.95%	36.50	37.97	76437	28464	1.89%
2026-05-25	37.50	36.70	-0.26	-0.70%	36.20	37.64	70017	25851	1.73%
2026-05-22	35.60	36.96	1.24	3.47%	35.30	37.14	79849	29189	1.97%
2026-05-21	39.00	35.72	-3.45	-8.81%	35.12	39.38	219308	81416	5.41%
2026-05-20	40.49	39.17	-1.53	-3.76%	38.91	40.78	93975	37220	2.32%
2026-05-19	39.70	40.70	0.80	2.01%	38.51	41.63	159170	63477	3.93%
2026-05-18	39.24	39.90	0.67	1.71%	36.88	40.16	183427	70948	4.52%
2026-05-15	38.53	39.23	0.59	1.53%	37.20	39.41	139135	53239	3.43%
2026-05-14	38.51	38.64	-0.86	-2.18%	38.51	40.10	109038	42876	2.69%
2026-05-13	38.61	39.50	1.46	3.84%	36.42	39.50	141561	54317	3.49%
2026-05-12	35.90	38.04	2.03	5.64%	35.77	38.60	173216	64607	4.27%