生物谷 (833266) - 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
2025-09-30	10.130	10.090	0.010	0.10%	10.070	10.230	13160	1332	1.63%
2025-09-29	10.270	10.080	-0.120	-1.18%	10.030	10.280	14917	1514	1.85%
2025-09-26	10.310	10.200	-0.110	-1.07%	10.120	10.400	13679	1399	1.69%
2025-09-25	10.460	10.310	-0.160	-1.53%	10.310	10.640	15814	1655	1.96%
2025-09-24	10.340	10.470	0.170	1.65%	10.200	10.550	20540	2140	2.54%
2025-09-23	10.690	10.300	-0.340	-3.20%	10.140	10.690	28737	2967	3.56%
2025-09-22	10.860	10.640	-0.240	-2.21%	10.620	11.040	18925	2036	2.34%
2025-09-19	11.080	10.880	-0.120	-1.09%	10.860	11.120	20567	2254	2.55%
2025-09-18	11.140	11.000	-0.100	-0.90%	10.910	11.270	33269	3702	4.12%
2025-09-17	11.100	11.100	0.030	0.27%	11.000	11.170	15711	1743	1.95%
2025-09-16	11.030	11.070	0.050	0.45%	10.930	11.130	16819	1855	2.08%
2025-09-15	11.230	11.020	-0.200	-1.78%	11.000	11.270	17083	1894	2.12%
2025-09-12	11.300	11.220	-0.070	-0.62%	11.140	11.380	16371	1839	2.03%
2025-09-11	11.240	11.290	-0.010	-0.09%	11.200	11.400	17142	1935	2.12%
2025-09-10	11.390	11.300	0.000	0.00%	11.180	11.430	20585	2318	2.55%
2025-09-09	11.710	11.300	-0.310	-2.67%	11.270	11.710	22650	2582	2.80%
2025-09-08	11.750	11.610	0.040	0.35%	11.470	11.840	37195	4327	4.61%
2025-09-05	11.300	11.570	0.370	3.30%	11.250	11.620	47978	5513	5.94%
2025-09-04	10.930	11.200	0.260	2.38%	10.930	11.360	39338	4412	4.87%
2025-09-03	11.280	10.940	-0.260	-2.32%	10.910	11.310	27458	3062	3.40%
2025-09-02	11.290	11.200	-0.050	-0.44%	10.890	11.330	30268	3371	3.75%
2025-09-01	11.140	11.250	0.100	0.90%	11.060	11.270	27439	3004	3.40%
2025-08-29	10.930	11.150	0.220	2.01%	10.930	11.330	37722	4215	4.67%
2025-08-28	10.900	10.930	0.040	0.37%	10.660	11.050	35000	3782	4.33%
2025-08-27	11.360	10.890	-0.490	-4.31%	10.890	11.360	53593	5964	6.64%
2025-08-26	11.320	11.380	-0.030	-0.26%	11.300	11.510	32940	3754	4.08%
2025-08-25	11.450	11.410	0.010	0.09%	11.210	11.490	42446	4811	5.26%
2025-08-22	11.680	11.400	-0.360	-3.06%	11.290	11.750	55780	6366	6.91%
2025-08-21	11.800	11.760	0.030	0.26%	11.630	11.950	49345	5827	6.11%
2025-08-20	11.800	11.730	-0.170	-1.43%	11.560	11.990	57858	6792	7.16%
2025-08-19	11.600	11.900	0.300	2.59%	11.560	12.220	94019	11258	11.64%
2025-08-18	11.380	11.600	0.280	2.47%	11.280	11.620	60835	6983	7.53%
2025-08-15	11.140	11.320	0.180	1.62%	11.130	11.380	39068	4364	4.84%
2025-08-14	11.390	11.140	-0.260	-2.28%	11.080	11.440	44671	5004	5.53%
2025-08-13	11.660	11.400	-0.260	-2.23%	11.350	11.720	71275	8160	8.82%
2025-08-12	11.910	11.660	-0.250	-2.10%	11.640	12.160	57089	6773	7.07%
2025-08-11	11.780	11.910	0.130	1.10%	11.640	11.930	43242	5105	5.35%
2025-08-08	12.030	11.780	-0.200	-1.67%	11.720	12.150	61641	7292	7.63%
2025-08-07	11.810	11.980	0.040	0.34%	11.810	12.320	81976	9884	10.15%
2025-08-06	11.930	11.940	-0.060	-0.50%	11.840	12.140	95194	11379	11.79%
2025-08-05	12.560	12.000	-0.800	-6.25%	11.950	12.680	150503	18330	18.63%
2025-08-04	13.000	12.800	-1.190	-8.51%	12.190	13.250	215730	27136	26.71%
2025-08-01	11.470	13.990	2.630	23.15%	11.270	14.760	310267	42622	38.42%
2025-07-31	11.870	11.360	-0.290	-2.49%	11.360	11.980	50781	5942	6.29%
2025-07-30	11.500	11.650	0.100	0.87%	11.400	11.950	53215	6234	6.59%
2025-07-29	11.410	11.550	0.210	1.85%	11.140	11.650	47930	5500	5.93%
2025-07-28	11.310	11.340	-0.030	-0.26%	11.250	11.600	25511	2903	3.16%
2025-07-25	11.750	11.370	-0.330	-2.82%	11.220	11.940	62324	7198	8.01%
2025-07-24	11.860	11.700	-0.290	-2.42%	11.520	11.980	71543	8296	9.19%