新芝生物 (920685) - 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	12.720	12.640	-0.010	-0.08%	12.600	12.820	5671	719	1.03%
2026-04-30	12.510	12.650	0.130	1.04%	12.410	12.740	5282	668	0.96%
2026-04-29	12.370	12.520	0.150	1.21%	12.280	12.570	5993	748	1.09%
2026-04-28	12.390	12.370	0.020	0.16%	12.270	12.760	7061	884	1.29%
2026-04-27	12.520	12.350	-0.220	-1.75%	12.210	12.520	4222	521	0.77%
2026-04-24	12.570	12.570	-0.040	-0.32%	12.450	12.770	4671	588	0.85%
2026-04-23	12.920	12.610	-0.310	-2.40%	12.590	12.970	3531	448	0.64%
2026-04-22	12.740	12.920	0.200	1.57%	12.650	12.990	5294	681	0.96%
2026-04-21	12.910	12.720	-0.290	-2.23%	12.600	13.010	6748	862	1.23%
2026-04-20	12.780	13.010	0.230	1.80%	12.780	13.330	10852	1422	1.98%
2026-04-17	12.390	12.780	0.400	3.23%	12.160	12.940	11616	1465	2.12%
2026-04-16	12.200	12.380	0.180	1.48%	12.180	12.390	4554	559	0.83%
2026-04-15	12.370	12.200	-0.060	-0.49%	12.160	12.450	7932	976	1.44%
2026-04-14	12.320	12.260	-0.060	-0.49%	12.110	12.390	4926	602	0.90%
2026-04-13	12.440	12.320	-0.030	-0.24%	12.150	12.520	5229	644	0.95%
2026-04-10	12.350	12.350	0.100	0.82%	12.310	12.550	6046	753	1.10%
2026-04-09	12.600	12.250	-0.380	-3.01%	12.250	12.600	3765	466	0.69%
2026-04-08	12.600	12.630	0.330	2.68%	12.460	12.700	7138	897	1.30%
2026-04-07	12.160	12.300	0.140	1.15%	12.130	12.500	7696	948	1.40%
2026-04-03	12.710	12.160	-0.630	-4.93%	12.140	12.830	13064	1629	2.38%
2026-04-02	12.370	12.790	0.460	3.73%	12.190	13.110	20205	2580	3.68%
2026-04-01	12.080	12.330	0.400	3.35%	12.080	12.380	5536	678	1.01%
2026-03-31	12.080	11.930	-0.070	-0.58%	11.870	12.250	6643	805	1.21%
2026-03-30	12.110	12.000	-0.180	-1.48%	11.800	12.170	3828	457	0.70%
2026-03-27	11.890	12.180	0.170	1.42%	11.810	12.200	3964	480	0.72%
2026-03-26	12.240	12.010	-0.240	-1.96%	11.990	12.460	5420	665	0.99%
2026-03-25	12.070	12.250	0.200	1.66%	12.050	12.290	5823	711	1.06%
2026-03-24	11.800	12.050	0.390	3.34%	11.720	12.080	5013	595	0.91%
2026-03-23	12.310	11.660	-0.820	-6.57%	11.500	12.310	7380	881	1.34%
2026-03-20	12.730	12.480	-0.250	-1.96%	12.470	12.990	5310	673	0.97%
2026-03-19	13.270	12.730	-0.670	-5.00%	12.700	13.270	8451	1090	1.54%
2026-03-18	13.400	13.400	-0.020	-0.15%	13.200	13.440	4933	655	0.90%
2026-03-17	13.600	13.420	-0.130	-0.96%	13.330	13.650	4241	571	0.77%
2026-03-16	13.750	13.550	-0.210	-1.53%	13.420	13.750	6110	827	1.11%
2026-03-13	13.660	13.760	0.090	0.66%	13.550	13.910	13383	1845	2.44%
2026-03-12	13.940	13.670	-0.210	-1.51%	13.590	13.990	6575	905	1.20%
2026-03-11	14.100	13.880	-0.200	-1.42%	13.840	14.210	9748	1364	1.78%
2026-03-10	14.080	14.080	0.120	0.86%	13.880	14.130	6638	931	1.21%
2026-03-09	14.000	13.960	-0.160	-1.13%	13.770	14.190	7539	1053	1.37%
2026-03-06	14.050	14.120	0.100	0.71%	13.920	14.230	7126	1007	1.30%
2026-03-05	13.950	14.020	0.200	1.45%	13.910	14.150	6074	852	1.11%
2026-03-04	13.860	13.820	-0.160	-1.14%	13.700	14.140	8125	1131	1.48%
2026-03-03	14.330	13.980	-0.210	-1.48%	13.950	14.460	19916	2823	3.63%
2026-03-02	14.580	14.190	-0.430	-2.94%	14.140	14.580	8654	1235	1.58%
2026-02-27	14.590	14.620	0.070	0.48%	14.460	14.690	4636	674	0.84%
2026-02-26	14.680	14.550	-0.050	-0.34%	14.460	14.680	6032	877	1.10%
2026-02-25	14.630	14.600	0.030	0.21%	14.520	14.770	6990	1023	1.27%
2026-02-24	14.370	14.570	0.200	1.39%	14.370	14.590	6291	912	1.15%
2026-02-13	14.450	14.370	-0.300	-2.04%	14.150	14.480	10771	1548	1.96%
2026-02-12	14.660	14.670	0.010	0.07%	14.610	14.790	5405	796	0.98%
2026-02-11	14.630	14.660	0.060	0.41%	14.580	14.740	4782	700	0.87%
2026-02-10	14.910	14.600	-0.320	-2.14%	14.570	14.910	8468	1246	1.54%
2026-02-09	14.980	14.920	0.000	0.00%	14.850	15.030	6611	987	1.20%
2026-02-06	14.820	14.920	0.110	0.74%	14.730	15.020	8361	1249	1.52%
2026-02-05	14.920	14.810	-0.050	-0.34%	14.780	14.990	7066	1051	1.29%
2026-02-04	14.790	14.860	0.080	0.54%	14.640	14.940	8953	1331	1.63%
2026-02-03	14.650	14.780	0.320	2.21%	14.510	14.790	6241	914	1.14%
2026-02-02	14.820	14.460	-0.390	-2.63%	14.450	14.900	7028	1030	1.28%
2026-01-30	14.750	14.850	0.130	0.88%	14.650	14.920	10603	1571	1.93%
2026-01-29	15.000	14.720	-0.280	-1.87%	14.700	15.080	16672	2476	3.04%
2026-01-28	15.180	15.000	-0.320	-2.09%	15.000	15.450	15705	2386	2.86%
2026-01-27	15.700	15.320	-0.660	-4.13%	15.000	15.800	33717	5162	6.14%