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
2026-09-16	19.60	19.76	0.10	0.51%	19.58	19.76	8547	1681	0.21%
2026-09-15	19.99	19.66	-0.28	-1.40%	19.64	19.99	7549	1491	0.18%
2026-09-14	19.77	19.94	0.09	0.45%	19.60	20.05	12301	2443	0.30%
2026-09-11	20.20	19.85	-0.48	-2.36%	19.82	20.34	25418	5069	0.61%
2026-09-10	20.40	20.33	-0.13	-0.64%	20.31	20.56	14135	2882	0.34%
2026-09-09	20.62	20.46	-0.16	-0.78%	20.42	20.64	11836	2427	0.28%
2026-09-08	20.42	20.62	0.18	0.88%	20.35	20.70	16232	3335	0.39%
2026-09-07	20.45	20.44	0.00	0.00%	20.38	20.51	10980	2244	0.26%
2026-09-04	20.40	20.44	0.03	0.15%	20.35	20.57	15871	3251	0.38%
2026-09-03	20.45	20.41	-0.08	-0.39%	20.30	20.62	16823	3439	0.40%
2026-09-02	20.84	20.49	-0.39	-1.87%	20.47	20.88	17011	3496	0.41%
2026-09-01	20.80	20.88	0.14	0.68%	20.73	20.95	15869	3308	0.38%
2026-08-31	21.00	20.74	-0.34	-1.61%	20.64	21.07	14629	3035	0.35%
2026-08-28	21.16	21.08	-0.19	-0.89%	21.06	21.27	13844	2932	0.33%
2026-08-27	21.12	21.27	0.02	0.09%	20.96	21.33	22633	4788	0.54%
2026-08-26	20.81	21.25	0.31	1.48%	20.81	21.46	29904	6360	0.72%
2026-08-25	20.55	20.94	0.38	1.85%	20.45	20.95	21918	4555	0.53%
2026-08-24	20.70	20.56	-0.12	-0.58%	20.44	20.96	29666	6114	0.71%
2026-08-21	21.39	20.68	-0.86	-3.99%	20.66	21.49	53052	11095	1.27%
2026-08-20	21.70	21.54	1.45	7.22%	21.10	22.30	102056	22132	2.45%
2026-08-19	20.39	20.09	-0.35	-1.71%	20.00	20.46	18329	3702	0.44%
2026-08-18	20.60	20.44	-0.23	-1.11%	20.39	20.79	13186	2703	0.32%
2026-08-17	20.80	20.67	-0.19	-0.91%	20.41	20.97	19693	4067	0.47%
2026-08-14	20.74	20.86	0.03	0.14%	20.65	21.04	20121	4196	0.48%
2026-08-13	20.66	20.83	0.15	0.73%	20.46	21.08	31110	6492	0.75%
2026-08-12	20.76	20.68	-0.15	-0.72%	20.64	20.93	16255	3370	0.39%
2026-08-11	20.62	20.83	0.17	0.82%	20.52	21.10	28985	6034	0.70%
2026-08-10	20.58	20.66	0.10	0.49%	20.52	20.86	25925	5364	0.62%
2026-08-07	19.96	20.56	0.57	2.85%	19.89	20.61	33908	6890	0.81%
2026-08-06	20.07	19.99	-0.08	-0.40%	19.81	20.11	15575	3102	0.37%
2026-08-05	20.27	20.07	-0.19	-0.94%	19.98	20.27	17572	3535	0.42%
2026-08-04	20.26	20.26	0.06	0.30%	20.09	20.33	17150	3472	0.41%
2026-08-03	19.83	20.20	0.21	1.05%	19.83	20.22	16803	3376	0.40%
2026-07-31	19.76	19.99	0.25	1.27%	19.76	20.04	18743	3737	0.45%
2026-07-30	19.69	19.74	-0.02	-0.10%	19.62	20.03	17286	3428	0.42%
2026-07-29	19.50	19.76	0.34	1.75%	19.50	19.82	17738	3494	0.43%
2026-07-28	19.52	19.42	-0.21	-1.07%	19.42	19.72	11681	2281	0.28%
2026-07-27	19.00	19.63	0.37	1.92%	18.97	19.66	17379	3374	0.42%
2026-07-24	19.75	19.26	-0.52	-2.63%	19.25	19.78	12314	2398	0.30%
2026-07-23	19.70	19.78	0.08	0.41%	19.57	19.84	12805	2520	0.31%
2026-07-22	19.88	19.70	-0.17	-0.86%	19.62	20.08	21583	4274	0.52%
2026-07-21	20.10	19.87	-0.16	-0.80%	19.62	20.23	28704	5698	0.69%
2026-07-20	20.07	20.03	0.13	0.65%	19.73	20.27	21239	4254	0.51%
2026-07-17	20.65	19.90	-0.72	-3.49%	19.89	20.87	29779	6039	0.72%
2026-07-16	20.21	20.62	0.24	1.18%	20.11	20.73	29621	6084	0.71%
2026-07-15	20.00	20.38	0.40	2.00%	19.87	20.53	25138	5120	0.60%
2026-07-14	19.68	19.98	0.39	1.99%	19.45	20.06	16617	3300	0.40%
2026-07-13	19.71	19.59	-0.27	-1.36%	19.53	19.99	14091	2775	0.34%
2026-07-10	19.46	19.86	0.37	1.90%	19.21	20.13	23809	4716	0.57%
2026-07-09	19.70	19.49	-0.22	-1.12%	19.38	19.96	16427	3210	0.39%
2026-07-08	19.71	19.71	0.06	0.31%	19.50	19.93	12715	2506	0.31%
2026-07-07	20.25	19.65	-0.68	-3.34%	19.63	20.28	15975	3165	0.38%
2026-07-06	20.36	20.33	0.02	0.10%	20.21	20.60	20664	4215	0.50%
2026-07-03	20.16	20.31	0.34	1.70%	20.01	20.38	20166	4080	0.48%
2026-07-02	20.00	19.97	-0.10	-0.50%	19.90	20.32	22372	4490	0.54%
2026-07-01	19.48	20.07	0.58	2.98%	19.22	20.17	30361	6006	0.73%
2026-06-30	19.80	19.49	-0.44	-2.21%	19.39	19.99	18902	3702	0.45%
2026-06-29	19.14	19.93	0.80	4.18%	18.91	20.00	26131	5127	0.63%
2026-06-26	19.48	19.13	-0.53	-2.70%	19.12	19.75	17861	3448	0.43%
2026-06-25	20.07	19.66	-0.31	-1.55%	19.40	20.07	16252	3193	0.39%
2026-06-24	20.37	19.97	-0.38	-1.87%	19.90	20.51	16719	3361	0.40%
2026-06-23	19.99	20.35	0.42	2.11%	19.91	20.59	23741	4829	0.57%
2026-06-22	20.02	19.93	-0.05	-0.25%	19.20	20.06	29120	5695	0.70%
2026-06-18	19.73	19.98	0.23	1.16%	19.53	20.18	22847	4546	0.55%
2026-06-17	19.91	19.75	-0.05	-0.25%	19.70	19.98	14298	2831	0.34%
2026-06-16	19.95	19.80	-0.17	-0.85%	19.56	19.95	19413	3830	0.47%
2026-06-15	20.03	19.97	0.02	0.10%	19.88	20.24	22673	4538	0.54%
2026-06-12	20.22	19.95	-0.13	-0.65%	19.95	20.32	29723	5986	0.71%
2026-06-11	20.55	20.08	-0.50	-2.43%	20.04	20.61	14194	2866	0.34%
2026-06-10	20.39	20.58	0.20	0.98%	19.95	20.58	23435	4738	0.56%
2026-06-09	20.64	20.38	-0.26	-1.26%	20.30	20.64	16200	3311	0.39%