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
2026-06-24	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%
2026-06-08	35.500	37.240	0.810	2.22%	35.370	37.990	3304	1227	3.28%
2026-06-05	35.700	36.430	0.870	2.45%	35.590	37.390	2690	982	2.67%
2026-06-04	36.470	35.560	-0.990	-2.71%	35.060	36.470	2462	875	2.44%
2026-06-03	37.190	36.550	-0.830	-2.22%	36.550	37.740	1899	705	1.88%
2026-06-02	37.780	37.380	-0.620	-1.63%	36.900	38.160	1837	686	1.82%
2026-06-01	37.760	38.000	0.250	0.66%	36.890	38.470	1651	624	1.64%
2026-05-29	38.330	37.750	-0.660	-1.72%	37.720	39.000	2038	779	2.02%
2026-05-28	37.860	38.410	0.660	1.75%	37.290	38.760	1782	678	1.77%
2026-05-27	38.730	37.750	-1.180	-3.03%	37.010	38.980	3551	1340	3.52%
2026-05-26	40.710	38.930	-1.560	-3.85%	38.500	40.710	3981	1558	3.95%
2026-05-25	41.970	40.490	-1.300	-3.11%	40.060	42.350	4011	1640	3.98%
2026-05-22	42.540	41.790	-0.390	-0.92%	41.500	42.550	2376	995	2.36%
2026-05-21	44.810	42.180	-2.710	-6.04%	42.000	45.410	4298	1875	4.26%
2026-05-20	45.410	44.890	-0.850	-1.86%	44.700	46.050	2338	1054	2.32%
2026-05-19	44.990	45.740	0.890	1.98%	44.990	46.600	2986	1371	2.96%
2026-05-18	45.770	44.850	-1.020	-2.22%	44.550	45.770	3050	1369	3.03%
2026-05-15	45.950	45.870	0.260	0.57%	44.800	46.420	3374	1536	3.35%
2026-05-14	47.570	45.610	-1.960	-4.12%	45.560	47.970	4566	2130	4.53%
2026-05-13	48.420	47.570	-1.270	-2.60%	47.000	48.890	4459	2129	4.42%
2026-05-12	70.000	68.870	-2.520	-3.53%	68.680	71.380	5508	3830	7.65%
2026-05-11	68.010	71.390	3.380	4.97%	66.960	72.600	7465	5218	10.37%
2026-05-08	65.500	68.010	2.820	4.33%	64.930	68.010	5204	3492	7.23%
2026-05-07	65.050	65.190	0.580	0.90%	64.130	65.950	2485	1614	3.45%
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%