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
2026-05-06	63.540	64.610	1.630	2.59%	63.170	64.990	2512	1615	3.49%
2026-04-30	63.550	62.980	-1.020	-1.59%	62.330	63.690	2259	1419	3.14%
2026-04-29	64.500	64.000	-0.090	-0.14%	63.000	64.500	1747	1117	2.43%
2026-04-28	63.960	64.090	-0.200	-0.31%	63.560	65.650	1456	940	2.02%
2026-04-27	65.520	64.290	-1.070	-1.64%	64.000	65.590	1618	1042	2.25%
2026-04-24	66.200	65.360	-1.120	-1.68%	65.340	66.680	1230	808	1.71%
2026-04-23	68.200	66.480	-1.430	-2.11%	66.120	68.300	1730	1160	2.40%
2026-04-22	67.900	67.910	0.880	1.31%	66.720	68.590	1957	1325	2.72%
2026-04-21	68.180	67.030	-1.250	-1.83%	66.530	68.700	1944	1305	2.70%
2026-04-20	68.010	68.280	0.480	0.71%	67.160	69.590	3612	2475	5.02%
2026-04-17	66.090	67.800	1.820	2.76%	65.260	68.360	3867	2583	5.37%
2026-04-16	65.550	65.980	-0.020	-0.03%	65.550	66.690	1623	1071	2.25%
2026-04-15	65.880	66.000	0.650	0.99%	65.370	66.690	1972	1303	2.74%
2026-04-14	65.120	65.350	0.240	0.37%	65.000	65.910	1098	717	1.53%
2026-04-13	67.000	65.110	-1.990	-2.97%	65.050	67.980	2696	1767	3.74%
2026-04-10	65.200	67.100	1.410	2.15%	64.000	67.690	3818	2534	5.30%
2026-04-09	64.990	65.690	0.620	0.95%	64.970	67.700	4150	2755	5.76%
2026-04-08	63.020	65.070	2.610	4.18%	63.020	65.480	2464	1581	3.42%
2026-04-07	63.360	62.460	-1.240	-1.95%	62.330	64.510	1718	1080	2.39%
2026-04-03	66.220	63.700	-3.190	-4.77%	63.630	66.250	2722	1764	3.78%
2026-04-02	65.080	66.890	1.550	2.37%	64.540	69.690	4675	3171	6.49%
2026-04-01	64.490	65.340	1.560	2.45%	63.820	65.970	2428	1578	3.37%
2026-03-31	64.310	63.780	-0.860	-1.33%	63.110	65.570	1413	911	1.96%
2026-03-30	64.840	64.640	-1.360	-2.06%	64.060	65.800	1902	1231	2.64%
2026-03-27	62.980	66.000	3.110	4.95%	62.020	67.680	3838	2524	5.33%
2026-03-26	64.220	62.890	-1.610	-2.50%	62.130	66.300	2813	1812	3.91%
2026-03-25	63.940	64.500	1.200	1.90%	63.300	65.350	2558	1651	3.55%
2026-03-24	63.500	63.300	1.100	1.77%	62.220	63.880	2169	1368	3.01%
2026-03-23	68.750	62.200	-6.650	-9.66%	61.390	68.750	2994	1949	4.16%
2026-03-20	70.480	68.850	-1.630	-2.31%	68.800	71.280	2266	1579	3.15%
2026-03-19	73.300	70.480	-2.760	-3.77%	70.020	73.300	2774	1985	3.85%
2026-03-18	73.400	73.240	-0.160	-0.22%	72.830	73.830	1428	1043	1.98%
2026-03-17	74.780	73.400	-0.660	-0.89%	73.330	75.160	1374	1020	1.91%
2026-03-16	74.960	74.060	-0.990	-1.32%	73.510	75.010	1632	1214	2.27%
2026-03-13	75.560	75.050	-0.550	-0.73%	74.690	75.560	1641	1231	2.28%
2026-03-12	75.500	75.600	0.060	0.08%	74.050	76.550	2354	1775	3.27%
2026-03-11	74.120	75.540	1.180	1.59%	74.030	75.980	3307	2485	4.59%
2026-03-10	73.500	74.360	1.950	2.69%	72.760	74.360	1700	1249	2.36%
2026-03-09	73.100	72.410	-1.740	-2.35%	72.350	74.290	1630	1186	2.26%
2026-03-06	73.000	74.150	0.900	1.23%	72.620	74.870	1999	1477	2.78%
2026-03-05	73.440	73.250	-0.010	-0.01%	72.840	74.170	1231	903	1.71%
2026-03-04	73.160	73.260	0.070	0.10%	72.810	73.920	1165	853	1.62%
2026-03-03	75.000	73.190	-1.800	-2.40%	73.010	75.000	3633	2698	5.05%
2026-03-02	76.090	74.990	-1.270	-1.67%	74.740	76.110	3675	2756	5.10%
2026-02-27	76.480	76.260	-0.380	-0.50%	76.020	76.700	2399	1828	3.33%
2026-02-26	77.730	76.640	-0.420	-0.55%	76.550	77.730	2053	1575	2.85%
2026-02-25	76.710	77.060	0.210	0.27%	76.600	77.150	1780	1368	2.47%
2026-02-24	76.700	76.850	0.190	0.25%	76.260	76.900	1565	1199	2.17%
2026-02-13	77.080	76.660	-0.490	-0.64%	76.660	77.170	1897	1458	2.64%
2026-02-12	76.860	77.150	0.260	0.34%	76.500	77.240	1928	1482	2.68%
2026-02-11	77.380	76.890	-0.490	-0.63%	76.760	77.390	2439	1879	3.39%
2026-02-10	78.220	77.380	-0.620	-0.79%	77.160	78.220	2259	1753	3.14%
2026-02-09	77.380	78.000	0.790	1.02%	77.200	78.490	2544	1982	3.53%
2026-02-06	77.490	77.210	-0.080	-0.10%	76.950	78.290	2750	2135	3.82%
2026-02-05	79.600	77.290	-2.200	-2.77%	77.220	79.800	4427	3454	6.15%
2026-02-04	77.160	79.490	2.040	2.63%	77.160	79.490	5485	4320	7.62%
2026-02-03	77.200	77.450	0.620	0.81%	76.500	77.800	3176	2448	4.41%
2026-02-02	78.740	76.830	-1.910	-2.43%	76.820	78.740	5151	3989	7.15%
2026-01-30	79.140	78.740	-0.160	-0.20%	78.600	79.660	4371	3447	6.07%
2026-01-29	79.800	78.900	-1.560	-1.94%	78.680	80.440	8949	7084	12.43%
2026-01-28	80.020	80.460	-2.200	-2.66%	79.330	81.680	10594	8526	14.71%
2026-01-27	84.430	82.660	-6.290	-7.07%	80.470	85.600	16908	13929	23.48%