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
2025-10-31	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%
2025-09-05	27.18	27.52	0.45	1.66%	27.00	27.57	26606	7261	0.64%
2025-09-04	27.28	27.07	-0.17	-0.62%	26.88	27.40	32296	8784	0.78%
2025-09-03	27.63	27.24	-0.34	-1.23%	27.24	27.85	24867	6831	0.60%
2025-09-02	27.92	27.58	-0.29	-1.04%	27.36	28.00	33123	9153	0.80%
2025-09-01	27.91	27.87	-0.03	-0.11%	27.77	28.05	36510	10187	0.88%
2025-08-29	28.20	27.90	-0.67	-2.35%	27.77	28.37	50709	14186	1.22%
2025-08-28	28.60	28.57	-0.03	-0.10%	27.76	28.85	53887	15241	1.29%
2025-08-27	29.39	28.60	-0.79	-2.69%	28.58	29.47	43746	12710	1.05%
2025-08-26	29.38	29.39	-0.08	-0.27%	29.31	29.50	31796	9346	0.76%
2025-08-25	29.11	29.47	0.39	1.34%	29.07	29.63	53765	15779	1.29%
2025-08-22	28.99	29.08	0.16	0.55%	28.75	29.10	30922	8948	0.74%
2025-08-21	28.99	28.92	-0.03	-0.10%	28.86	29.24	27725	8054	0.67%
2025-08-20	29.00	28.95	-0.05	-0.17%	28.63	29.00	26859	7737	0.64%
2025-08-19	29.00	29.00	0.00	0.00%	28.93	29.22	29923	8689	0.72%
2025-08-18	29.03	29.00	-0.02	-0.07%	28.90	29.31	39959	11632	0.96%
2025-08-15	28.75	29.02	0.26	0.90%	28.70	29.06	30416	8783	0.73%
2025-08-14	29.18	28.76	-0.40	-1.37%	28.70	29.28	30525	8848	0.73%
2025-08-13	28.78	29.16	0.39	1.36%	28.76	29.50	32969	9598	0.79%
2025-08-12	28.93	28.77	-0.16	-0.55%	28.73	29.04	21274	6141	0.51%
2025-08-11	28.66	28.93	0.24	0.84%	28.63	29.09	36023	10416	0.87%
2025-08-08	28.28	28.69	0.43	1.52%	28.04	28.97	39213	11211	0.94%
2025-08-07	28.45	28.26	-0.24	-0.84%	28.22	28.70	25083	7122	0.60%
2025-08-06	28.58	28.50	-0.08	-0.28%	28.40	28.70	23953	6834	0.58%
2025-08-05	28.57	28.58	0.08	0.28%	28.37	28.76	21914	6256	0.53%
2025-08-04	28.18	28.50	0.11	0.39%	27.93	28.52	32610	9199	0.78%
2025-08-01	28.30	28.39	0.11	0.39%	28.29	28.82	29106	8314	0.70%
2025-07-31	28.54	28.28	-0.23	-0.81%	28.18	28.77	32967	9403	0.79%
2025-07-30	28.57	28.51	-0.06	-0.21%	28.36	28.93	33543	9630	0.81%
2025-07-29	28.52	28.57	0.05	0.18%	28.15	28.59	31339	8905	0.75%
2025-07-28	28.62	28.52	0.00	0.00%	28.51	28.76	23497	6721	0.56%
2025-07-25	28.76	28.52	0.02	0.07%	28.37	28.77	28685	8196	0.69%