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
2026-06-18	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%
2026-06-08	20.80	20.64	-0.28	-1.34%	20.41	21.08	20077	4150	0.48%
2026-06-05	20.51	20.92	0.41	2.00%	20.51	21.08	18836	3915	0.45%
2026-06-04	20.88	20.51	-0.47	-2.24%	20.50	21.09	17151	3551	0.41%
2026-06-03	21.28	20.98	-0.29	-1.36%	20.78	21.31	19041	3998	0.46%
2026-06-02	21.90	21.37	-0.49	-2.24%	21.37	21.94	13889	3005	0.33%
2026-06-01	21.48	21.86	0.38	1.77%	21.36	21.88	19248	4175	0.46%
2026-05-29	21.30	21.48	0.16	0.75%	21.12	21.58	18814	4019	0.45%
2026-05-28	21.48	21.32	-0.13	-0.61%	21.11	21.72	17668	3775	0.42%
2026-05-27	21.89	21.45	-0.44	-2.01%	21.28	22.03	23223	4999	0.56%
2026-05-26	22.15	21.89	-0.30	-1.35%	21.75	22.15	21257	4666	0.51%
2026-05-25	22.45	22.19	-0.20	-0.89%	22.02	22.59	17571	3904	0.42%
2026-05-22	22.61	22.39	-0.14	-0.62%	22.37	22.69	17769	3996	0.43%
2026-05-21	22.96	22.53	-0.45	-1.96%	22.52	23.20	24145	5522	0.58%
2026-05-20	23.24	22.98	-0.25	-1.08%	22.92	23.30	15606	3588	0.37%
2026-05-19	22.93	23.23	0.19	0.82%	22.93	23.27	11773	2727	0.28%
2026-05-18	22.97	23.04	-0.07	-0.30%	22.90	23.19	16647	3828	0.40%
2026-05-15	23.30	23.11	-0.22	-0.94%	22.99	23.42	24473	5675	0.59%
2026-05-14	23.89	23.33	-0.56	-2.34%	23.33	23.98	26698	6282	0.64%
2026-05-13	24.24	23.89	-0.31	-1.28%	23.87	24.28	22295	5339	0.54%
2026-05-12	24.73	24.20	-0.54	-2.18%	24.15	24.74	37232	9064	0.89%
2026-05-11	24.00	24.74	0.95	3.99%	23.91	25.11	65033	15994	1.56%
2026-05-08	23.40	23.79	0.40	1.71%	23.39	24.19	32082	7644	0.77%
2026-05-07	23.33	23.39	0.32	1.39%	23.10	23.46	21309	4964	0.51%
2026-05-06	23.10	23.07	0.02	0.09%	23.01	23.27	24638	5705	0.59%
2026-04-30	23.22	23.05	-0.21	-0.90%	23.04	23.29	26666	6161	0.64%
2026-04-29	23.47	23.26	-0.57	-2.39%	23.02	23.47	40408	9387	0.97%
2026-04-28	23.70	23.83	0.16	0.68%	23.63	23.99	17447	4151	0.42%
2026-04-27	23.79	23.67	-0.11	-0.46%	23.56	23.84	17312	4102	0.42%
2026-04-24	23.85	23.78	-0.03	-0.13%	23.66	23.95	21743	5178	0.52%
2026-04-23	23.92	23.81	-0.17	-0.71%	23.76	24.02	17655	4214	0.42%
2026-04-22	23.90	23.98	0.10	0.42%	23.80	24.01	13557	3241	0.33%
2026-04-21	24.14	23.88	-0.49	-2.01%	23.83	24.37	24888	5969	0.60%
2026-04-20	24.38	24.37	-0.01	-0.04%	24.28	24.54	14282	3488	0.34%
2026-04-17	24.79	24.38	-0.41	-1.65%	24.26	24.79	17518	4276	0.42%
2026-04-16	24.81	24.79	-0.03	-0.12%	24.69	24.89	18095	4487	0.43%
2026-04-15	24.80	24.82	0.27	1.10%	24.63	24.91	18102	4485	0.43%
2026-04-14	24.61	24.55	0.04	0.16%	24.35	24.63	13091	3204	0.31%
2026-04-13	25.00	24.51	-0.12	-0.49%	24.46	25.00	13684	3365	0.33%
2026-04-10	24.68	24.63	0.10	0.41%	24.54	24.94	12506	3095	0.30%
2026-04-09	25.05	24.53	-0.46	-1.84%	24.53	25.05	14788	3658	0.36%
2026-04-08	24.88	24.99	0.42	1.71%	24.78	25.06	15884	3964	0.38%
2026-04-07	24.46	24.57	0.16	0.66%	24.25	24.68	10967	2688	0.26%
2026-04-03	24.90	24.41	-0.50	-2.01%	24.39	24.93	14324	3517	0.34%
2026-04-02	25.01	24.91	-0.06	-0.24%	24.83	25.12	17958	4486	0.43%
2026-04-01	24.78	24.97	0.35	1.42%	24.66	25.04	19658	4893	0.47%
2026-03-31	24.60	24.62	0.06	0.24%	24.50	24.85	12258	3028	0.29%
2026-03-30	24.20	24.56	0.17	0.70%	24.20	24.61	15219	3725	0.37%
2026-03-27	23.83	24.39	0.40	1.67%	23.75	24.45	16916	4105	0.41%
2026-03-26	24.08	23.99	-0.11	-0.46%	23.91	24.36	15907	3835	0.38%
2026-03-25	24.25	24.10	0.17	0.71%	24.04	24.26	12938	3123	0.31%
2026-03-24	23.88	23.93	0.38	1.61%	23.51	24.07	15579	3709	0.37%
2026-03-23	24.75	23.55	-1.23	-4.96%	23.39	24.75	33977	8132	0.82%
2026-03-20	25.07	24.78	-0.25	-1.00%	24.78	25.21	18574	4644	0.45%
2026-03-19	25.31	25.03	-0.36	-1.42%	25.01	25.35	15550	3909	0.37%
2026-03-18	25.42	25.39	0.03	0.12%	25.27	25.56	13642	3463	0.33%
2026-03-17	25.42	25.36	0.02	0.08%	25.34	25.63	15144	3857	0.36%
2026-03-16	25.62	25.34	-0.34	-1.32%	25.31	25.67	19319	4915	0.46%