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
2026-06-22	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%
2026-05-11	21.360	23.280	1.930	9.04%	20.940	23.770	34309	7757	3.02%
2026-05-08	20.600	21.350	0.770	3.74%	20.420	21.560	15646	3309	1.38%
2026-05-07	20.680	20.580	-0.020	-0.10%	20.510	21.020	9704	2009	0.85%
2026-05-06	20.400	20.600	0.220	1.08%	20.340	20.650	6938	1420	0.61%
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%