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
2026-06-18	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%
2026-05-11	35.21	36.01	0.96	2.74%	34.81	36.46	123607	44149	3.05%
2026-05-08	35.08	35.05	0.05	0.14%	34.50	35.93	107712	37943	2.66%
2026-05-07	34.95	35.00	0.48	1.39%	33.81	35.50	112810	39439	2.78%
2026-05-06	32.06	34.52	3.64	11.79%	32.06	35.20	226216	77567	5.58%
2026-04-30	30.97	30.88	0.94	3.14%	29.66	32.18	168004	51992	4.14%
2026-04-29	27.69	29.94	1.97	7.04%	27.47	30.45	111893	32699	2.76%
2026-04-28	28.80	27.97	-0.83	-2.88%	27.70	28.99	60974	17252	1.50%
2026-04-27	28.46	28.80	0.33	1.16%	28.35	29.44	50231	14509	1.24%
2026-04-24	28.80	28.47	-0.38	-1.32%	28.16	29.18	49148	13981	1.21%
2026-04-23	30.06	28.85	-1.39	-4.60%	28.72	30.30	74738	21826	1.84%
2026-04-22	29.65	30.24	0.42	1.41%	29.30	30.30	68474	20502	1.69%
2026-04-21	29.85	29.82	-0.03	-0.10%	29.50	30.47	60217	18032	1.49%
2026-04-20	29.12	29.85	0.73	2.51%	28.32	30.36	85512	25246	2.11%
2026-04-17	28.76	29.12	0.14	0.48%	28.39	29.50	70484	20431	1.74%
2026-04-16	28.24	28.98	0.04	0.14%	28.24	29.25	63882	18461	1.58%
2026-04-15	31.00	28.94	-1.92	-6.22%	28.00	31.30	180486	52806	4.45%
2026-04-14	28.61	30.86	2.27	7.94%	28.50	30.90	157884	47485	3.89%
2026-04-13	28.66	28.59	-0.31	-1.07%	28.36	29.39	49474	14266	1.22%
2026-04-10	28.68	28.90	0.41	1.44%	28.66	29.96	68424	20024	1.69%
2026-04-09	29.10	28.49	-0.85	-2.90%	28.32	29.12	52888	15165	1.30%
2026-04-08	29.52	29.34	0.64	2.23%	28.78	29.92	78158	22886	1.93%
2026-04-07	29.50	28.70	-0.88	-2.97%	28.30	29.50	49016	14091	1.21%
2026-04-03	29.66	29.58	-0.72	-2.38%	28.71	30.29	66932	19609	1.65%
2026-04-02	29.96	30.30	-0.08	-0.26%	29.43	30.74	75440	22621	1.86%
2026-04-01	29.30	30.38	1.32	4.54%	28.66	30.80	103643	31097	2.56%
2026-03-31	30.00	29.06	-0.78	-2.61%	29.00	31.20	118559	35845	2.92%
2026-03-30	29.34	29.84	0.10	0.34%	28.24	29.99	118650	34642	2.93%
2026-03-27	27.94	29.74	1.37	4.83%	27.60	30.50	114597	33821	2.83%
2026-03-26	28.30	28.37	0.07	0.25%	28.10	29.60	71632	20501	1.77%
2026-03-25	28.78	28.30	0.18	0.64%	28.13	29.48	57330	16466	1.41%
2026-03-24	27.85	28.12	0.82	3.00%	27.11	28.24	61926	17223	1.53%
2026-03-23	28.13	27.30	-2.13	-7.24%	27.00	29.22	100687	28276	2.48%
2026-03-20	31.00	29.43	-1.08	-3.54%	29.32	31.09	81410	24636	2.01%
2026-03-19	31.00	30.51	-0.67	-2.15%	30.09	32.29	149794	46609	3.69%
2026-03-18	27.00	31.18	4.08	15.06%	26.81	31.26	173315	50960	4.28%
2026-03-17	28.57	27.10	-1.63	-5.67%	26.30	28.83	157225	43017	3.88%
2026-03-16	31.11	28.73	-2.58	-8.24%	28.66	32.12	146002	43854	3.60%