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
2025-09-16	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%
2025-07-24	27.87	28.50	0.60	2.15%	27.87	28.68	40764	11545	0.98%
2025-07-23	27.94	27.90	-0.03	-0.11%	27.81	28.22	26423	7394	0.63%
2025-07-22	27.90	27.93	0.00	0.00%	27.81	28.17	23109	6458	0.55%
2025-07-21	27.82	27.93	0.11	0.40%	27.72	28.10	22395	6263	0.54%
2025-07-18	27.83	27.82	0.02	0.07%	27.59	27.87	20593	5707	0.49%
2025-07-17	27.69	27.80	0.11	0.40%	27.61	27.89	23002	6391	0.55%
2025-07-16	27.81	27.69	-0.21	-0.75%	27.57	27.93	21859	6048	0.52%
2025-07-15	28.17	27.90	-0.14	-0.50%	27.65	28.28	43508	12137	1.04%
2025-07-14	26.65	28.04	1.40	5.26%	26.65	28.82	100746	28151	2.42%
2025-07-11	26.44	26.64	0.24	0.91%	26.38	26.79	25357	6750	0.61%
2025-07-10	26.24	26.40	0.11	0.42%	26.24	26.50	19480	5149	0.47%
2025-07-09	26.31	26.29	-0.02	-0.08%	26.22	26.41	17498	4606	0.42%
2025-07-08	26.24	26.31	0.08	0.30%	26.18	26.42	15693	4128	0.38%
2025-07-07	26.15	26.23	0.10	0.38%	26.01	26.37	16561	4341	0.40%
2025-07-04	26.29	26.13	-0.16	-0.61%	26.01	26.39	23227	6084	0.56%
2025-07-03	26.27	26.29	0.03	0.11%	26.22	26.47	14460	3809	0.35%
2025-07-02	26.30	26.26	-0.06	-0.23%	26.20	26.42	14389	3780	0.35%
2025-07-01	26.30	26.32	-0.08	-0.30%	26.15	26.48	15371	4046	0.37%
2025-06-30	25.87	26.40	0.57	2.21%	25.80	26.56	28634	7504	0.69%
2025-06-27	25.95	25.83	-0.09	-0.35%	25.83	25.99	13975	3620	0.34%
2025-06-26	26.07	25.92	-0.09	-0.35%	25.81	26.07	16623	4307	0.40%
2025-06-25	25.98	26.01	0.06	0.23%	25.80	26.07	19935	5173	0.48%
2025-06-24	25.64	25.95	0.39	1.53%	25.63	25.99	19714	5103	0.47%
2025-06-23	25.26	25.56	0.26	1.03%	25.21	25.68	14462	3678	0.35%
2025-06-20	25.33	25.30	0.08	0.32%	25.22	25.48	13227	3358	0.32%
2025-06-19	25.30	25.22	-0.14	-0.55%	25.10	25.44	13343	3369	0.32%
2025-06-18	25.68	25.36	-0.31	-1.21%	25.21	25.69	14145	3590	0.34%
2025-06-17	25.75	25.67	0.01	0.04%	25.64	25.97	15021	3867	0.36%
2025-06-16	25.94	25.66	-0.01	-0.04%	25.58	25.95	15207	3909	0.37%
2025-06-13	26.10	25.67	-0.39	-1.50%	25.67	26.17	17841	4608	0.43%
2025-06-12	25.97	26.06	0.09	0.35%	25.86	26.11	15349	3989	0.37%
2025-06-11	25.93	25.97	0.03	0.12%	25.90	26.14	17137	4458	0.41%
2025-06-10	26.00	25.94	0.00	0.00%	25.72	26.11	24753	6423	0.59%
2025-06-09	26.55	26.73	0.30	1.14%	26.40	26.81	20707	5522	0.50%