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
2026-08-20	23.000	24.760	5.710	29.97%	22.810	24.760	55575	13401	4.89%
2026-08-19	20.000	19.050	-1.140	-5.65%	19.020	20.480	15280	3001	1.34%
2026-08-18	19.800	20.190	0.610	3.12%	19.660	20.980	27761	5544	2.44%
2026-08-17	19.650	19.580	-0.180	-0.91%	19.080	19.680	14978	2898	1.32%
2026-08-14	20.080	19.760	-0.520	-2.56%	19.480	20.300	17712	3507	1.56%
2026-08-13	19.540	20.280	0.660	3.36%	19.310	21.000	28146	5668	2.47%
2026-08-12	19.730	19.620	-0.290	-1.46%	19.540	20.360	11549	2300	1.02%
2026-08-11	19.370	19.910	0.320	1.63%	19.000	20.370	20555	4105	1.81%
2026-08-10	19.710	19.590	-0.310	-1.56%	19.500	20.640	18624	3741	1.64%
2026-08-07	18.900	19.900	0.960	5.07%	18.880	19.990	19853	3875	1.75%
2026-08-06	19.200	18.940	0.020	0.11%	18.870	19.500	8796	1687	0.77%
2026-08-05	19.010	18.920	0.090	0.48%	18.780	19.060	9326	1765	0.82%
2026-08-04	18.510	18.830	0.480	2.62%	18.360	19.080	8781	1654	0.77%
2026-08-03	18.330	18.350	-0.200	-1.08%	18.250	18.600	5219	960	0.46%
2026-07-31	18.140	18.550	0.460	2.54%	18.100	19.000	8357	1546	0.73%
2026-07-30	18.350	18.090	-0.250	-1.36%	17.870	18.610	6909	1256	0.61%
2026-07-29	18.420	18.340	0.090	0.49%	18.200	18.560	4753	873	0.42%
2026-07-28	18.170	18.250	0.020	0.11%	18.000	18.570	5358	980	0.47%
2026-07-27	17.900	18.230	0.260	1.45%	17.900	18.390	4392	799	0.39%
2026-07-24	18.360	17.970	-0.380	-2.07%	17.830	18.500	8996	1631	0.79%
2026-07-23	18.440	18.350	-0.250	-1.34%	18.030	18.700	8442	1544	0.74%
2026-07-22	18.260	18.600	0.160	0.87%	18.030	19.170	11350	2131	1.00%
2026-07-21	18.070	18.440	0.220	1.21%	17.270	18.500	13602	2419	1.20%
2026-07-20	18.760	18.220	-0.580	-3.09%	17.900	19.310	13129	2449	1.15%
2026-07-17	20.470	18.800	-1.950	-9.40%	18.700	20.820	23339	4572	2.05%
2026-07-16	20.200	20.750	0.350	1.72%	20.000	21.340	29675	6141	2.61%
2026-07-15	19.240	20.400	1.000	5.15%	19.190	20.890	32304	6574	2.84%
2026-07-14	18.950	19.400	0.400	2.11%	18.580	19.650	14464	2779	1.27%
2026-07-13	20.180	19.000	-1.400	-6.86%	18.800	20.500	21507	4226	1.89%
2026-07-10	19.490	20.400	0.900	4.62%	18.800	20.800	27953	5637	2.46%
2026-07-09	19.610	19.500	-0.280	-1.42%	18.930	20.330	21076	4096	1.85%
2026-07-08	20.770	19.780	-1.080	-5.18%	19.780	21.910	25581	5357	2.25%
2026-07-07	21.960	20.860	-1.480	-6.62%	20.580	22.100	31149	6570	2.74%
2026-07-06	21.030	22.340	2.650	13.46%	20.700	23.650	47666	10569	4.19%
2026-07-03	19.460	19.690	0.420	2.18%	19.100	20.230	10991	2152	0.97%
2026-07-02	19.690	19.270	-0.350	-1.78%	19.270	20.500	15371	3052	1.35%
2026-07-01	19.130	19.620	0.660	3.48%	18.490	19.870	19316	3748	1.70%
2026-06-30	19.930	18.960	-0.380	-1.96%	18.810	19.930	11988	2287	1.05%
2026-06-29	18.000	19.340	1.010	5.51%	17.530	19.900	20846	3976	1.83%
2026-06-26	18.950	18.330	0.200	1.10%	18.330	19.840	11089	2107	0.98%
2026-06-25	18.630	18.130	-0.620	-3.31%	18.060	18.630	8732	1597	0.77%
2026-06-24	19.510	18.750	-0.940	-4.77%	18.620	19.790	14583	2780	1.28%
2026-06-23	18.190	19.690	1.380	7.54%	18.190	20.900	22828	4502	2.01%
2026-06-22	18.320	18.310	-0.290	-1.56%	17.730	18.670	12951	2341	1.14%
2026-06-18	18.100	18.600	0.390	2.14%	18.030	19.350	11028	2069	0.97%
2026-06-17	17.980	18.210	0.110	0.61%	17.900	18.500	6080	1103	0.53%
2026-06-16	18.510	18.100	-0.300	-1.63%	17.990	18.600	7578	1375	0.67%
2026-06-15	18.550	18.400	-0.090	-0.49%	18.000	18.740	4359	804	0.38%
2026-06-12	18.400	18.490	0.270	1.48%	18.030	18.680	5429	1001	0.48%
2026-06-11	18.660	18.220	-0.530	-2.83%	17.780	18.740	6537	1184	0.57%
2026-06-10	19.190	18.750	-0.480	-2.50%	18.560	19.330	6076	1146	0.53%
2026-06-09	19.070	19.230	0.060	0.31%	18.880	19.570	5588	1075	0.49%
2026-06-08	19.020	19.170	-0.030	-0.16%	18.730	19.770	4611	893	0.41%
2026-06-05	18.520	19.200	0.550	2.95%	18.500	19.490	5397	1034	0.47%
2026-06-04	19.230	18.650	-0.460	-2.41%	18.000	19.230	6294	1174	0.55%
2026-06-03	19.800	19.110	-0.510	-2.60%	19.100	19.810	5091	987	0.45%
2026-06-02	20.100	19.620	-0.570	-2.82%	19.480	20.250	5095	1006	0.45%
2026-06-01	19.800	20.190	0.190	0.95%	19.750	20.420	5007	1013	0.44%
2026-05-29	19.740	20.000	0.440	2.25%	19.580	20.480	8324	1665	0.73%
2026-05-28	19.330	19.560	0.130	0.67%	19.080	19.870	6273	1223	0.55%
2026-05-27	19.840	19.430	-0.520	-2.61%	19.060	20.090	5921	1151	0.52%
2026-05-26	20.670	19.950	-0.680	-3.30%	19.600	20.670	5513	1108	0.48%
2026-05-25	20.450	20.630	0.200	0.98%	20.450	20.980	4571	943	0.40%
2026-05-22	20.660	20.430	-0.070	-0.34%	20.190	20.730	7112	1450	0.63%
2026-05-21	20.610	20.500	-0.150	-0.73%	20.400	21.340	7932	1661	0.70%
2026-05-20	21.000	20.650	-0.430	-2.04%	20.450	21.240	8011	1657	0.70%
2026-05-19	20.590	21.080	0.380	1.84%	20.580	21.270	6412	1346	0.56%
2026-05-18	20.980	20.700	-0.460	-2.17%	20.310	21.150	8921	1832	0.78%
2026-05-15	21.190	21.160	-0.120	-0.56%	20.750	21.390	8584	1799	0.75%
2026-05-14	21.750	21.280	-0.490	-2.25%	21.250	22.300	12464	2702	1.10%
2026-05-13	22.190	21.770	-0.620	-2.77%	21.710	22.220	14853	3249	1.31%
2026-05-12	22.510	22.390	-0.890	-3.82%	22.020	22.880	27576	6181	2.42%