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
2026-05-07	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%
2026-03-13	31.50	31.31	0.02	0.06%	30.87	32.05	67897	21452	1.67%
2026-03-12	30.50	31.29	0.89	2.93%	30.18	31.38	76886	23793	1.90%
2026-03-11	30.85	30.40	-0.45	-1.46%	30.30	32.18	74959	23378	1.85%
2026-03-10	31.00	30.85	0.35	1.15%	29.80	31.10	65576	20130	1.62%
2026-03-09	28.22	30.50	1.96	6.87%	27.60	30.58	124015	36653	3.06%
2026-03-06	29.68	28.54	-0.74	-2.53%	28.45	29.68	78179	22568	1.93%
2026-03-05	29.29	29.28	0.63	2.20%	28.65	31.15	126127	37542	3.11%
2026-03-04	27.00	28.65	1.54	5.68%	26.82	29.20	91736	25859	2.26%
2026-03-03	27.25	27.11	-0.29	-1.06%	27.10	28.49	69420	19165	1.71%
2026-03-02	27.00	27.40	-0.10	-0.36%	26.51	28.28	81076	22393	2.00%
2026-02-27	27.32	27.50	0.01	0.04%	27.19	27.83	34388	9451	0.85%
2026-02-26	27.58	27.49	-0.15	-0.54%	27.20	28.30	47922	13202	1.18%
2026-02-25	26.70	27.64	1.20	4.54%	26.12	27.77	68027	18389	1.68%
2026-02-24	27.03	26.44	-0.69	-2.54%	26.36	27.33	59503	15896	1.47%
2026-02-13	25.70	27.13	1.19	4.59%	25.67	28.70	92769	25482	2.29%
2026-02-12	24.89	25.94	0.94	3.76%	24.78	26.06	47104	12050	1.16%
2026-02-11	24.14	25.00	0.60	2.46%	24.14	25.24	38669	9618	0.95%
2026-02-10	24.55	24.40	-0.11	-0.45%	24.26	24.79	31113	7614	0.77%
2026-02-09	23.56	24.51	0.92	3.90%	23.56	24.78	39606	9665	0.98%
2026-02-06	23.98	23.59	-0.41	-1.71%	23.50	24.09	30922	7346	0.76%
2026-02-05	23.72	24.00	0.38	1.61%	23.45	24.26	38384	9182	0.95%
2026-02-04	23.99	23.62	-0.35	-1.46%	23.37	24.00	34397	8126	0.85%
2026-02-03	23.73	23.97	0.61	2.61%	22.93	24.20	57078	13369	1.41%
2026-02-02	24.19	23.36	-0.73	-3.03%	23.31	24.25	45777	10871	1.13%
2026-01-30	24.62	24.09	-0.40	-1.63%	23.97	25.04	47479	11507	1.17%
2026-01-29	24.99	24.49	-0.39	-1.57%	24.48	25.10	38793	9605	0.96%
2026-01-28	26.34	24.88	-1.45	-5.51%	24.79	26.34	78144	19709	1.93%