三元基因 (920344) - 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
2026-04-30	20.010	20.380	0.260	1.29%	20.010	20.800	10345	2114	0.91%
2026-04-29	20.290	20.120	-0.290	-1.42%	20.010	20.740	13955	2834	1.23%
2026-04-28	20.830	20.410	-0.550	-2.62%	20.340	21.830	10506	2208	0.92%
2026-04-27	21.260	20.960	-0.460	-2.15%	20.740	21.540	8262	1733	0.73%
2026-04-24	21.610	21.420	-0.360	-1.65%	21.310	21.830	4604	989	0.40%
2026-04-23	22.180	21.780	-0.400	-1.80%	21.650	22.290	8552	1874	0.75%
2026-04-22	21.550	22.180	0.820	3.84%	21.370	22.270	13416	2951	1.18%
2026-04-21	21.980	21.360	-0.640	-2.91%	21.250	22.200	8070	1733	0.71%
2026-04-20	22.330	22.000	-0.340	-1.52%	21.800	22.650	11482	2561	1.01%
2026-04-17	21.910	22.340	0.230	1.04%	21.610	22.590	14431	3189	1.27%
2026-04-16	22.160	22.110	0.060	0.27%	21.570	22.440	11267	2487	0.99%
2026-04-15	22.500	22.050	0.410	1.89%	21.840	22.800	16974	3779	1.49%
2026-04-14	21.430	21.640	0.240	1.12%	21.400	22.170	10157	2197	0.89%
2026-04-13	21.550	21.400	-0.350	-1.61%	21.380	22.390	12459	2709	1.10%
2026-04-10	21.010	21.750	0.760	3.62%	20.680	22.500	18159	3930	1.60%
2026-04-09	20.470	20.990	0.330	1.60%	20.430	22.330	16412	3508	1.44%
2026-04-08	20.300	20.660	0.560	2.79%	20.230	20.910	10029	2054	0.88%
2026-04-07	20.390	20.100	-0.360	-1.76%	20.090	20.740	9026	1834	0.79%
2026-04-03	20.580	20.460	-1.240	-5.71%	20.420	21.700	16406	3410	1.44%
2026-04-02	20.690	21.700	1.050	5.08%	20.390	22.500	26052	5652	2.29%
2026-04-01	19.690	20.650	1.360	7.05%	19.490	20.870	14080	2859	1.24%
2026-03-31	19.870	19.290	-0.420	-2.13%	19.260	20.100	3477	686	0.31%
2026-03-30	19.740	19.710	-0.200	-1.00%	19.600	20.090	4273	846	0.38%
2026-03-27	19.100	19.910	0.570	2.95%	18.960	19.980	4385	860	0.39%
2026-03-26	19.650	19.340	-0.250	-1.28%	19.230	20.220	5027	995	0.44%
2026-03-25	19.700	19.590	-0.140	-0.71%	19.500	20.010	4225	834	0.37%
2026-03-24	19.030	19.730	1.020	5.45%	19.030	19.760	8457	1645	0.74%
2026-03-23	20.260	18.710	-1.720	-8.42%	18.020	20.260	8408	1626	0.74%
2026-03-20	21.070	20.430	-0.640	-3.04%	20.430	21.320	3657	762	0.32%
2026-03-19	21.760	21.070	-0.800	-3.66%	21.010	21.960	5703	1212	0.50%
2026-03-18	21.970	21.870	0.010	0.05%	21.600	22.070	7786	1437	0.68%
2026-03-17	22.260	21.860	-0.390	-1.75%	21.750	22.500	5550	1232	0.49%
2026-03-16	22.220	22.250	0.040	0.18%	22.110	22.500	11750	2084	1.03%
2026-03-13	22.470	22.210	-0.190	-0.85%	22.200	22.780	4435	997	0.39%
2026-03-12	22.940	22.400	-0.650	-2.82%	22.400	23.190	5707	1298	0.50%
2026-03-11	23.390	23.050	-0.360	-1.54%	23.010	23.390	5636	1304	0.50%
2026-03-10	22.890	23.410	0.570	2.50%	22.750	23.450	10206	2367	0.90%
2026-03-09	22.360	22.840	-0.110	-0.48%	22.210	23.410	10725	2455	0.94%
2026-03-06	21.980	22.950	1.000	4.56%	21.740	23.600	18088	4187	1.59%
2026-03-05	22.000	21.950	0.120	0.55%	21.680	22.250	5083	1111	0.45%
2026-03-04	21.650	21.830	0.080	0.37%	21.640	22.000	9353	1698	0.82%
2026-03-03	22.770	21.750	-0.870	-3.85%	21.700	22.980	11896	2659	1.05%
2026-03-02	23.350	22.620	-0.970	-4.11%	22.550	23.350	10087	2296	0.89%
2026-02-27	23.680	23.590	-0.180	-0.76%	23.540	23.850	7557	1624	0.66%
2026-02-26	23.850	23.770	-0.120	-0.50%	23.580	24.020	3841	911	0.34%
2026-02-25	23.490	23.890	0.290	1.23%	23.490	24.170	5584	1336	0.49%
2026-02-24	23.480	23.600	0.240	1.03%	23.270	23.750	4531	1065	0.40%
2026-02-13	23.300	23.360	0.060	0.26%	23.280	23.590	3751	879	0.33%
2026-02-12	23.810	23.300	-0.410	-1.73%	23.220	23.810	7867	1840	0.69%
2026-02-11	24.040	23.710	-0.260	-1.08%	23.680	24.040	4418	1052	0.39%
2026-02-10	23.930	23.970	0.080	0.33%	23.860	24.270	6130	1476	0.54%
2026-02-09	23.700	23.890	0.160	0.67%	23.650	24.040	7716	1843	0.68%
2026-02-06	23.870	23.730	0.060	0.25%	23.600	24.380	7331	1763	0.64%
2026-02-05	23.670	23.670	-0.220	-0.92%	23.560	24.320	6826	1630	0.60%
2026-02-04	23.800	23.890	0.090	0.38%	23.570	24.370	7696	1852	0.68%
2026-02-03	23.570	23.800	0.410	1.75%	23.310	23.900	6209	1467	0.55%
2026-02-02	23.370	23.390	-0.190	-0.81%	23.170	23.650	6343	1482	0.56%
2026-01-30	23.660	23.580	-0.300	-1.26%	23.580	24.170	9755	2314	0.86%
2026-01-29	24.190	23.880	-0.490	-2.01%	23.800	24.390	10529	2532	0.93%
2026-01-28	25.140	24.370	-1.000	-3.94%	24.370	25.350	19168	4747	1.69%
2026-01-27	26.600	25.370	-1.770	-6.52%	24.780	26.600	32218	8185	2.84%
2026-01-26	26.000	27.140	1.310	5.07%	25.700	28.000	44579	12058	3.93%