丹娜生物 (920009) - 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
2026-09-16	33.520	33.710	-0.020	-0.06%	33.330	33.990	1965	661	1.95%
2026-09-15	34.070	33.730	-0.570	-1.66%	33.710	34.690	1882	640	1.87%
2026-09-14	33.450	34.300	0.630	1.87%	33.340	34.670	1357	464	1.35%
2026-09-11	33.930	33.670	-0.510	-1.49%	33.180	34.200	1839	616	1.82%
2026-09-10	34.560	34.180	-0.720	-2.06%	33.900	34.680	2479	846	2.46%
2026-09-09	35.680	34.900	-0.940	-2.62%	34.810	35.890	3473	1221	3.45%
2026-09-08	36.550	35.840	-0.710	-1.94%	35.500	36.800	2859	1031	2.84%
2026-09-07	37.070	36.550	-0.430	-1.16%	36.090	37.080	3008	1095	2.98%
2026-09-04	36.610	36.980	0.450	1.23%	36.240	37.390	2744	1014	2.72%
2026-09-03	37.010	36.530	-0.720	-1.93%	36.400	37.600	3248	1200	3.22%
2026-09-02	36.490	37.250	0.760	2.08%	35.930	38.600	7652	2884	7.59%
2026-09-01	35.650	36.490	0.840	2.36%	35.450	36.610	3877	1399	3.85%
2026-08-31	35.710	35.650	-0.230	-0.64%	35.250	35.830	1922	682	1.91%
2026-08-28	35.680	35.880	-0.010	-0.03%	35.510	35.880	2265	807	2.25%
2026-08-27	35.530	35.890	0.010	0.03%	35.360	36.130	3229	1151	3.20%
2026-08-26	36.440	35.880	-0.540	-1.48%	35.700	37.300	2917	1062	2.89%
2026-08-25	35.500	36.420	0.670	1.87%	35.050	36.800	2530	913	2.51%
2026-08-24	37.900	35.750	-2.110	-5.57%	35.750	38.370	5750	2113	5.70%
2026-08-21	38.590	37.860	-1.870	-4.71%	36.810	38.590	11893	4472	11.80%
2026-08-20	36.200	39.730	4.510	12.81%	36.200	42.660	16722	6667	16.59%
2026-08-19	36.660	35.220	-1.490	-4.06%	35.200	36.660	2582	923	2.56%
2026-08-18	36.360	36.710	0.340	0.93%	36.030	37.000	2337	855	2.32%
2026-08-17	36.550	36.370	-0.500	-1.36%	36.000	36.690	3015	1092	2.99%
2026-08-14	38.190	36.870	-1.750	-4.53%	36.360	38.290	5943	2210	5.90%
2026-08-13	37.340	38.620	1.160	3.10%	36.800	39.180	7714	2961	7.65%
2026-08-12	37.440	37.460	-0.410	-1.08%	37.300	38.420	4097	1546	4.06%
2026-08-11	36.740	37.870	0.850	2.30%	36.300	38.860	7326	2773	7.27%
2026-08-10	38.010	37.020	-0.450	-1.20%	36.810	39.210	6615	2519	6.56%
2026-08-07	36.700	37.470	0.670	1.82%	36.050	37.600	5062	1870	5.02%
2026-08-06	35.960	36.800	0.710	1.97%	35.810	36.820	3032	1099	3.01%
2026-08-05	36.260	36.090	0.210	0.59%	35.770	36.340	2682	966	2.66%
2026-08-04	35.500	35.880	0.490	1.38%	35.360	35.990	2953	1052	2.93%
2026-08-03	35.870	35.390	-0.100	-0.28%	35.020	35.870	2066	730	2.05%
2026-07-31	34.990	35.490	0.720	2.07%	34.740	35.650	3067	1084	3.04%
2026-07-30	35.080	34.770	-0.310	-0.88%	34.600	35.580	3568	1246	3.54%
2026-07-29	35.080	35.080	-0.370	-1.04%	34.210	36.600	4962	1745	4.92%
2026-07-28	33.200	35.450	2.110	6.33%	32.960	37.970	6417	2284	6.37%
2026-07-27	32.800	33.340	0.180	0.54%	32.330	33.840	2520	838	2.50%
2026-07-24	34.100	33.160	-1.850	-5.28%	33.080	34.410	3947	1324	3.92%
2026-07-23	34.710	35.010	0.660	1.92%	34.000	35.260	3231	1120	3.20%
2026-07-22	34.960	34.350	-0.650	-1.86%	34.130	35.980	3116	1095	3.09%
2026-07-21	36.040	35.000	-1.280	-3.53%	32.600	36.440	6747	2322	6.69%
2026-07-20	37.100	36.280	-0.460	-1.25%	35.800	37.680	4395	1605	4.36%
2026-07-17	38.150	36.740	-2.470	-6.30%	36.410	39.730	7311	2763	7.25%
2026-07-16	41.240	39.210	-0.920	-2.29%	38.500	41.240	7747	3039	7.69%
2026-07-15	36.860	40.130	3.050	8.23%	36.650	40.500	11158	4400	11.07%
2026-07-14	36.500	37.080	0.580	1.59%	35.600	37.100	3891	1411	3.86%
2026-07-13	39.780	36.500	-2.650	-6.77%	36.000	39.860	6640	2517	6.59%
2026-07-10	37.880	39.150	1.370	3.63%	36.570	39.500	7171	2755	7.11%
2026-07-09	37.510	37.780	0.060	0.16%	37.100	39.620	5689	2161	5.64%
2026-07-08	39.130	37.720	-1.680	-4.26%	37.600	40.210	6489	2515	6.44%
2026-07-07	41.260	39.400	-2.200	-5.29%	39.170	41.880	7444	3001	7.38%
2026-07-06	41.330	41.600	-0.630	-1.49%	40.970	45.490	12187	5257	12.09%
2026-07-03	39.800	42.230	2.430	6.11%	38.800	42.480	13446	5477	13.34%
2026-07-02	36.880	39.800	2.500	6.70%	36.800	42.990	11655	4628	11.56%
2026-07-01	36.200	37.300	1.150	3.18%	35.000	37.300	7493	2720	7.43%
2026-06-30	37.370	36.150	-1.500	-3.98%	35.620	37.650	7721	2806	7.66%
2026-06-29	35.560	37.650	1.690	4.70%	35.060	38.780	10102	3774	10.02%
2026-06-26	38.300	35.960	-2.290	-5.99%	35.960	38.340	7191	2667	7.13%
2026-06-25	40.310	38.250	-3.140	-7.59%	38.010	40.990	10991	4271	10.90%
2026-06-24	39.400	41.390	1.000	2.48%	39.100	42.740	12757	5261	12.66%
2026-06-23	38.100	40.390	1.790	4.64%	37.630	43.000	14764	6037	14.65%
2026-06-22	41.000	38.600	-3.370	-8.03%	37.120	41.000	16384	6319	16.25%
2026-06-18	36.390	41.970	7.270	20.95%	36.390	45.110	21094	8812	20.93%
2026-06-17	34.190	34.700	1.040	3.09%	33.280	35.060	4498	1542	4.46%
2026-06-16	33.930	33.660	-0.330	-0.97%	33.500	34.440	1924	651	1.91%
2026-06-15	34.980	33.990	-0.530	-1.54%	33.550	34.980	1918	657	1.90%
2026-06-12	33.770	34.520	0.940	2.80%	33.520	34.640	2269	774	2.25%
2026-06-11	35.160	33.580	-1.960	-5.51%	33.230	35.830	3461	1177	3.43%
2026-06-10	36.780	35.540	-1.420	-3.84%	35.520	37.090	1668	600	1.65%
2026-06-09	37.250	36.960	-0.280	-0.75%	36.560	37.250	1239	456	1.23%