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
2026-06-29	10.010	10.280	0.200	1.98%	9.760	10.330	5209	527	0.89%
2026-06-26	10.600	10.080	-0.510	-4.82%	10.030	10.680	6914	705	1.19%
2026-06-25	11.150	10.590	-0.630	-5.61%	10.550	11.150	8661	929	1.49%
2026-06-24	11.280	11.220	-0.060	-0.53%	11.000	11.480	3283	366	0.56%
2026-06-23	11.230	11.280	0.050	0.45%	11.160	11.840	7461	860	1.28%
2026-06-22	11.180	11.230	0.170	1.54%	10.600	11.270	4342	475	0.75%
2026-06-18	11.100	11.060	-0.050	-0.45%	10.860	11.220	2228	245	0.38%
2026-06-17	11.170	11.110	0.040	0.36%	10.910	11.170	2113	232	0.36%
2026-06-16	11.120	11.070	-0.030	-0.27%	10.900	11.190	3316	366	0.57%
2026-06-15	11.170	11.100	0.030	0.27%	11.000	11.260	1473	163	0.27%
2026-06-12	11.180	11.070	-0.040	-0.36%	11.030	11.270	4039	450	0.74%
2026-06-11	11.630	11.110	-0.630	-5.37%	11.070	11.640	3747	422	0.68%
2026-06-10	11.660	11.740	0.190	1.65%	11.400	11.740	6052	699	1.10%
2026-06-09	11.830	11.550	-0.140	-1.20%	11.510	11.830	2932	341	0.53%
2026-06-08	11.480	11.820	0.240	2.07%	11.350	12.110	4985	589	0.91%
2026-06-05	11.010	11.580	0.510	4.61%	11.010	11.870	6769	783	1.23%
2026-06-04	11.390	11.070	-0.260	-2.29%	10.910	11.410	3947	436	0.72%
2026-06-03	11.620	11.330	-0.270	-2.33%	11.260	11.620	3428	392	0.62%
2026-06-02	11.680	11.600	-0.030	-0.26%	11.410	11.680	3470	399	0.63%
2026-06-01	11.310	11.630	0.320	2.83%	11.130	11.700	4181	481	0.76%
2026-05-29	11.330	11.310	-0.030	-0.26%	11.170	11.500	4182	472	0.76%
2026-05-28	11.070	11.340	0.360	3.28%	10.830	11.440	6088	681	1.11%
2026-05-27	11.580	10.980	-0.640	-5.51%	10.900	11.650	8598	956	1.57%
2026-05-26	11.920	11.620	-0.280	-2.35%	11.450	11.920	5083	592	0.93%
2026-05-25	12.410	11.900	-0.490	-3.95%	11.860	12.480	10152	1225	1.85%
2026-05-22	12.550	12.390	-0.100	-0.80%	12.280	12.550	5051	625	0.92%
2026-05-21	13.020	12.490	-0.500	-3.85%	12.460	13.160	5635	723	1.03%
2026-05-20	13.080	12.990	-0.170	-1.29%	12.910	13.330	14200	1867	2.59%
2026-05-19	12.530	13.160	0.690	5.53%	12.420	13.180	14070	1816	2.56%
2026-05-18	12.780	12.470	-0.340	-2.65%	12.320	12.820	5484	683	1.00%
2026-05-15	12.750	12.810	0.060	0.47%	12.600	12.980	6740	861	1.23%
2026-05-14	13.080	12.750	-0.250	-1.92%	12.700	13.090	5389	693	0.98%
2026-05-13	12.800	13.000	0.100	0.78%	12.800	13.000	4486	580	0.82%
2026-05-12	12.970	12.900	0.000	0.00%	12.810	13.120	5916	766	1.08%
2026-05-11	13.000	12.900	-0.100	-0.77%	12.880	13.120	5970	775	1.09%
2026-05-08	12.800	13.000	0.120	0.93%	12.790	13.090	5916	768	1.08%
2026-05-07	12.660	12.880	0.240	1.90%	12.660	12.950	10141	1304	1.85%
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%