成大生物 (688739) - 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
2025-12-16	26.15	25.91	-0.24	-0.92%	25.91	26.25	14443	3757	0.35%
2025-12-15	26.36	26.15	-0.13	-0.49%	26.11	26.36	9641	2526	0.23%
2025-12-12	26.40	26.28	-0.06	-0.23%	26.19	26.40	14105	3705	0.34%
2025-12-11	26.43	26.34	-0.10	-0.38%	26.26	26.60	12158	3206	0.29%
2025-12-10	26.65	26.44	-0.13	-0.49%	26.35	26.66	12376	3277	0.30%
2025-12-09	26.80	26.57	-0.22	-0.82%	26.56	26.86	10778	2880	0.26%
2025-12-08	26.70	26.79	0.09	0.34%	26.69	26.91	14420	3864	0.35%
2025-12-05	26.66	26.70	0.16	0.60%	26.35	26.70	12101	3213	0.29%
2025-12-04	26.72	26.54	-0.21	-0.79%	26.53	26.79	9681	2576	0.23%
2025-12-03	26.80	26.75	0.02	0.07%	26.56	26.85	13035	3476	0.31%
2025-12-02	26.82	26.73	-0.07	-0.26%	26.61	26.84	10270	2745	0.25%
2025-12-01	26.69	26.80	0.04	0.15%	26.67	26.88	13294	3561	0.32%
2025-11-28	26.78	26.76	-0.03	-0.11%	26.65	26.83	10277	2747	0.25%
2025-11-27	26.70	26.79	0.07	0.26%	26.65	26.85	11459	3068	0.28%
2025-11-26	26.78	26.72	0.06	0.23%	26.70	27.04	15643	4202	0.38%
2025-11-25	26.67	26.66	-0.04	-0.15%	26.65	26.92	19495	5224	0.47%
2025-11-24	26.35	26.70	0.22	0.83%	26.35	26.76	18353	4876	0.44%
2025-11-21	27.23	26.48	-0.80	-2.93%	26.47	27.41	31374	8414	0.75%
2025-11-20	27.37	27.28	-0.07	-0.26%	27.25	27.53	13680	3744	0.33%
2025-11-19	27.80	27.35	-0.42	-1.51%	27.25	27.87	21786	5991	0.52%
2025-11-18	28.01	27.77	-0.23	-0.82%	27.70	28.09	22452	6243	0.54%
2025-11-17	28.36	28.00	-0.17	-0.60%	27.87	28.39	30500	8556	0.73%
2025-11-14	27.98	28.17	0.20	0.72%	27.95	28.43	28164	7961	0.68%
2025-11-13	27.87	27.97	0.09	0.32%	27.76	27.99	20639	5754	0.50%
2025-11-12	27.90	27.88	-0.03	-0.11%	27.85	28.06	23087	6450	0.55%
2025-11-11	27.73	27.91	0.20	0.72%	27.62	27.97	21284	5918	0.51%
2025-11-10	27.40	27.71	0.28	1.02%	27.40	27.73	19585	5406	0.47%
2025-11-07	27.44	27.43	0.00	0.00%	27.38	27.52	16459	4518	0.40%
2025-11-06	27.48	27.43	0.02	0.07%	27.34	27.52	13988	3838	0.34%
2025-11-05	27.51	27.41	-0.10	-0.36%	27.34	27.65	18524	5088	0.44%
2025-11-04	27.45	27.51	0.01	0.04%	27.32	27.66	22530	6189	0.54%
2025-11-03	27.41	27.50	0.08	0.29%	27.33	27.56	22224	6103	0.53%
2025-10-31	27.14	27.42	0.30	1.11%	27.13	27.50	23718	6489	0.57%
2025-10-30	27.25	27.12	-0.30	-1.09%	27.03	27.34	23273	6328	0.56%
2025-10-29	27.25	27.42	0.15	0.55%	27.16	27.49	18989	5189	0.46%
2025-10-28	27.28	27.27	-0.03	-0.11%	27.13	27.44	19166	5234	0.46%
2025-10-27	27.37	27.30	-0.03	-0.11%	27.26	27.43	19733	5392	0.47%
2025-10-24	27.43	27.33	-0.05	-0.18%	27.21	27.53	18496	5058	0.44%
2025-10-23	27.40	27.38	-0.07	-0.26%	27.18	27.50	15292	4176	0.37%
2025-10-22	27.17	27.45	0.33	1.22%	27.16	27.70	31783	8741	0.76%
2025-10-21	26.85	27.12	0.33	1.23%	26.83	27.27	19476	5284	0.47%
2025-10-20	26.86	26.79	0.10	0.37%	26.73	26.92	15267	4092	0.37%
2025-10-17	27.07	26.69	-0.40	-1.48%	26.69	27.26	20278	5462	0.49%
2025-10-16	27.22	27.09	-0.18	-0.66%	27.08	27.33	16689	4539	0.40%
2025-10-15	27.17	27.27	0.14	0.52%	27.10	27.45	17915	4889	0.43%
2025-10-14	27.22	27.13	0.01	0.04%	27.06	27.33	25959	7062	0.62%
2025-10-13	26.99	27.12	-0.18	-0.66%	26.80	27.18	25296	6825	0.61%
2025-10-10	27.15	27.30	0.15	0.55%	27.05	27.48	29139	7948	0.70%
2025-10-09	26.96	27.15	0.25	0.93%	26.69	27.24	35349	9548	0.85%
2025-09-30	26.95	26.90	-0.08	-0.30%	26.86	27.05	18990	5119	0.46%
2025-09-29	27.00	26.98	-0.07	-0.26%	26.75	27.21	22333	6018	0.54%
2025-09-26	27.00	27.05	0.02	0.07%	26.71	27.15	14168	3827	0.34%
2025-09-25	27.01	27.03	0.02	0.07%	26.90	27.35	21639	5868	0.52%
2025-09-24	26.50	27.01	0.51	1.92%	26.43	27.06	18205	4884	0.44%
2025-09-23	26.85	26.50	-0.36	-1.34%	26.10	26.96	28843	7611	0.69%
2025-09-22	27.05	26.86	-0.17	-0.63%	26.77	27.27	21247	5727	0.51%
2025-09-19	27.23	27.03	-0.14	-0.52%	26.95	27.36	21712	5884	0.52%
2025-09-18	27.49	27.17	-0.34	-1.24%	27.10	27.67	23049	6326	0.55%
2025-09-17	27.47	27.51	0.04	0.15%	27.41	27.65	17471	4808	0.42%
2025-09-16	27.64	27.47	-0.17	-0.62%	27.36	27.66	17083	4697	0.41%
2025-09-15	27.75	27.64	-0.14	-0.50%	27.62	27.85	17387	4815	0.42%
2025-09-12	27.73	27.78	0.00	0.00%	27.63	27.97	22199	6167	0.53%
2025-09-11	27.38	27.78	0.35	1.28%	27.14	27.84	24245	6674	0.58%
2025-09-10	27.47	27.43	-0.03	-0.11%	27.40	27.74	14858	4090	0.36%
2025-09-09	27.63	27.46	-0.24	-0.87%	27.38	27.78	21627	5963	0.52%
2025-09-08	27.52	27.70	0.18	0.65%	27.47	27.80	27682	7645	0.66%