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
2025-04-03	27.48	27.58	0.15	0.55%	27.33	27.79	26278	7236	1.39%
2025-04-02	27.43	27.43	-0.05	-0.18%	27.30	27.65	21788	5988	1.15%
2025-04-01	26.90	27.48	0.61	2.27%	26.90	27.86	39713	10944	2.10%
2025-03-31	27.24	26.87	-0.37	-1.36%	26.78	27.30	22861	6164	1.21%
2025-03-28	27.20	27.24	0.04	0.15%	27.01	27.59	25215	6881	1.34%
2025-03-27	27.05	27.20	0.12	0.44%	26.78	27.47	21564	5864	1.14%
2025-03-26	26.97	27.08	0.02	0.07%	26.97	27.20	14945	4051	0.79%
2025-03-25	26.88	27.06	0.17	0.63%	26.78	27.17	16246	4386	0.86%
2025-03-24	26.90	26.89	0.01	0.04%	26.53	27.02	22043	5900	1.17%
2025-03-21	27.18	26.88	-0.27	-0.99%	26.85	27.39	24133	6543	1.28%
2025-03-20	27.33	27.15	-0.02	-0.07%	27.08	27.47	26709	7266	1.41%
2025-03-19	27.25	27.17	-0.12	-0.44%	27.14	27.36	16846	4592	0.89%
2025-03-18	27.30	27.29	0.01	0.04%	27.18	27.48	18399	5026	0.97%
2025-03-17	27.43	27.28	0.03	0.11%	27.21	27.43	21776	5944	1.15%
2025-03-14	27.05	27.25	0.16	0.59%	27.01	27.33	31536	8576	1.67%
2025-03-13	26.95	27.09	0.16	0.59%	26.72	27.23	29609	7987	1.57%
2025-03-12	27.37	26.93	-0.34	-1.25%	26.90	27.37	31087	8408	1.65%
2025-03-11	27.52	27.27	-0.48	-1.73%	27.10	27.72	27544	7535	1.46%
2025-03-10	27.48	27.75	0.38	1.39%	27.41	27.88	23771	6571	1.26%
2025-03-07	27.93	27.37	-0.61	-2.18%	27.30	27.93	33478	9250	1.77%
2025-03-06	27.92	27.98	0.20	0.72%	27.75	28.05	38390	10712	2.03%
2025-03-05	28.20	27.78	-0.44	-1.56%	27.53	28.28	26106	7266	1.38%
2025-03-04	27.88	28.22	0.18	0.64%	27.88	28.44	22960	6477	1.22%
2025-03-03	28.34	28.04	-0.34	-1.20%	28.02	28.72	32646	9243	1.73%
2025-02-28	28.70	28.38	-0.44	-1.53%	28.17	28.81	33061	9410	1.75%
2025-02-27	28.68	28.82	0.16	0.56%	28.61	29.39	42180	12172	2.23%
2025-02-26	29.10	28.66	-0.65	-2.22%	28.54	29.23	55078	15824	2.92%
2025-02-25	27.97	29.31	1.17	4.16%	27.72	29.90	90445	26224	4.79%
2025-02-24	29.00	28.14	-0.78	-2.70%	27.91	29.03	75907	21548	4.02%
2025-02-21	29.08	28.92	-0.14	-0.48%	28.60	29.36	47351	13652	2.51%
2025-02-20	28.10	29.06	0.98	3.49%	28.10	29.33	74851	21656	3.96%
2025-02-19	27.98	28.08	0.16	0.57%	27.98	28.64	34960	9884	1.85%
2025-02-18	28.33	27.92	-0.44	-1.55%	27.79	28.44	34436	9708	1.82%
2025-02-17	27.95	28.36	0.76	2.75%	27.53	28.46	64052	18008	3.39%
2025-02-14	27.27	27.60	0.60	2.22%	27.08	27.81	46833	12913	2.48%
2025-02-13	28.13	27.00	-1.28	-4.53%	27.00	28.43	84368	23303	4.47%
2025-02-10	26.60	28.28	2.01	7.65%	26.60	28.89	101045	28236	5.35%
2025-02-07	26.30	26.27	0.03	0.11%	26.11	26.46	26072	6853	1.38%
2025-02-06	26.09	26.24	0.18	0.69%	25.88	26.31	15197	3973	0.81%
2025-02-05	25.84	26.06	0.16	0.62%	25.84	26.45	21560	5644	1.14%
2025-01-27	25.55	25.90	0.37	1.45%	25.55	26.37	22859	5950	1.21%
2025-01-24	24.81	25.53	0.73	2.94%	24.79	25.53	24700	6234	1.31%
2025-01-23	24.91	24.80	0.05	0.20%	24.80	25.30	15903	3988	0.84%
2025-01-22	24.75	24.75	0.00	0.00%	24.44	24.81	10436	2569	0.55%
2025-01-21	24.87	24.75	-0.10	-0.40%	24.60	25.09	10008	2480	0.53%
2025-01-20	24.89	24.85	0.10	0.40%	24.80	25.18	10797	2698	0.57%
2025-01-17	24.47	24.75	0.23	0.94%	24.43	24.88	10106	2491	0.54%
2025-01-16	24.61	24.52	-0.04	-0.16%	24.50	25.02	12649	3131	0.67%
2025-01-15	24.80	24.56	-0.24	-0.97%	24.47	24.87	12223	3004	0.65%
2025-01-14	24.14	24.80	0.66	2.73%	24.11	24.90	18691	4589	0.99%
2025-01-13	23.94	24.14	0.15	0.63%	23.80	24.21	12811	3077	0.68%
2025-01-10	24.46	23.99	-0.45	-1.84%	23.98	24.66	12417	3013	0.66%
2025-01-09	24.53	24.44	-0.18	-0.73%	24.41	24.70	10934	2684	0.58%
2025-01-08	24.72	24.62	-0.15	-0.61%	24.31	24.87	19544	4795	1.04%
2025-01-07	25.02	24.77	-0.22	-0.88%	24.60	25.08	13979	3467	0.74%
2025-01-06	24.95	24.99	0.06	0.24%	24.85	25.26	13731	3436	0.73%
2025-01-03	25.12	24.93	-0.19	-0.76%	24.81	25.43	18351	4614	0.97%
2025-01-02	25.75	25.12	-0.66	-2.56%	24.99	25.89	18958	4832	1.00%
2024-12-31	26.35	25.78	-0.55	-2.09%	25.75	26.44	16640	4330	0.88%
2024-12-30	26.40	26.33	-0.08	-0.30%	26.20	26.44	12166	3200	0.64%