东宝生物(300239)股票行情
东宝生物(300239)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-17 | 5.29 | 5.27 | -0.01 | -0.19% | 5.17 | 5.30 | 93806 | 4908.25 | 1.59% | 0.00 |
| 2025-12-16 | 5.39 | 5.28 | -0.12 | -2.22% | 5.27 | 5.39 | 74730 | 3963.44 | 1.27% | 0.00 |
| 2025-12-15 | 5.38 | 5.40 | 0.01 | 0.19% | 5.33 | 5.43 | 80277 | 4319.84 | 1.36% | 0.00 |
| 2025-12-12 | 5.48 | 5.39 | -0.08 | -1.46% | 5.38 | 5.52 | 95907 | 5227.49 | 1.63% | 0.00 |
| 2025-12-11 | 5.61 | 5.47 | -0.13 | -2.32% | 5.46 | 5.63 | 104762 | 5763.52 | 1.78% | 0.00 |
| 2025-12-10 | 5.66 | 5.60 | -0.07 | -1.23% | 5.60 | 5.70 | 111386 | 6278.75 | 1.89% | 0.00 |
| 2025-12-09 | 5.81 | 5.67 | -0.15 | -2.58% | 5.63 | 5.82 | 91360 | 5234.19 | 1.55% | 0.00 |
| 2025-12-08 | 5.74 | 5.82 | 0.09 | 1.57% | 5.74 | 5.84 | 99835 | 5792.78 | 1.69% | 0.00 |
| 2025-12-05 | 5.67 | 5.73 | 0.03 | 0.53% | 5.60 | 5.74 | 82284 | 4666.61 | 1.40% | 0.00 |
| 2025-12-04 | 5.72 | 5.70 | -0.06 | -1.04% | 5.65 | 5.78 | 88756 | 5070.14 | 1.50% | 0.00 |
| 2025-12-03 | 5.81 | 5.76 | -0.04 | -0.69% | 5.74 | 5.83 | 92937 | 5360.86 | 1.58% | 0.00 |
| 2025-12-02 | 5.72 | 5.80 | 0.06 | 1.05% | 5.67 | 5.85 | 93741 | 5398.63 | 1.59% | 0.00 |
| 2025-12-01 | 5.69 | 5.74 | 0.04 | 0.70% | 5.69 | 5.78 | 84628 | 4861.69 | 1.43% | 0.00 |
| 2025-11-28 | 5.67 | 5.70 | 0.01 | 0.18% | 5.65 | 5.72 | 69194 | 3934.32 | 1.17% | 0.00 |
| 2025-11-27 | 5.63 | 5.69 | 0.03 | 0.53% | 5.58 | 5.73 | 81276 | 4612.83 | 1.38% | 0.00 |
| 2025-11-26 | 5.69 | 5.66 | -0.06 | -1.05% | 5.64 | 5.82 | 201619 | 11533.18 | 3.42% | 0.00 |
| 2025-11-25 | 5.58 | 5.72 | 0.18 | 3.25% | 5.53 | 5.97 | 265897 | 15163.39 | 4.51% | 0.00 |
| 2025-11-24 | 5.49 | 5.54 | 0.08 | 1.47% | 5.45 | 5.57 | 81964 | 4520.17 | 1.39% | 0.00 |
| 2025-11-21 | 5.76 | 5.46 | -0.33 | -5.70% | 5.46 | 5.82 | 142014 | 7927.00 | 2.41% | 0.00 |
| 2025-11-20 | 5.89 | 5.79 | -0.03 | -0.52% | 5.75 | 5.89 | 68720 | 3997.23 | 1.17% | 0.00 |
| 2025-11-19 | 5.89 | 5.82 | -0.07 | -1.19% | 5.77 | 5.90 | 82679 | 4808.80 | 1.40% | 0.00 |
| 2025-11-18 | 5.94 | 5.89 | -0.05 | -0.84% | 5.84 | 6.00 | 96497 | 5689.18 | 1.64% | 0.00 |
| 2025-11-17 | 6.00 | 5.94 | -0.04 | -0.67% | 5.90 | 6.00 | 100934 | 5997.80 | 1.71% | 0.00 |
| 2025-11-14 | 5.91 | 5.98 | 0.04 | 0.67% | 5.89 | 6.05 | 118420 | 7093.99 | 2.01% | 0.00 |
| 2025-11-13 | 5.89 | 5.94 | 0.03 | 0.51% | 5.83 | 5.95 | 88179 | 5201.53 | 1.50% | 0.00 |
| 2025-11-12 | 5.87 | 5.91 | 0.04 | 0.68% | 5.82 | 5.94 | 130090 | 7646.88 | 2.21% | 0.00 |
| 2025-11-11 | 5.88 | 5.87 | -0.01 | -0.17% | 5.82 | 5.89 | 98750 | 5790.79 | 1.67% | 0.00 |
| 2025-11-10 | 5.83 | 5.88 | 0.07 | 1.20% | 5.79 | 5.90 | 103952 | 6095.68 | 1.76% | 0.00 |
| 2025-11-07 | 5.86 | 5.81 | -0.05 | -0.85% | 5.79 | 5.87 | 125386 | 7299.14 | 2.13% | 2.00 |
| 2025-11-06 | 5.76 | 5.86 | 0.12 | 2.09% | 5.73 | 5.98 | 225462 | 13257.73 | 3.82% | 0.00 |
| 2025-11-05 | 5.66 | 5.74 | 0.04 | 0.70% | 5.65 | 5.76 | 117382 | 6721.92 | 1.99% | 0.00 |
| 2025-11-04 | 5.65 | 5.70 | 0.02 | 0.35% | 5.62 | 5.72 | 89566 | 5083.57 | 1.52% | 0.00 |
| 2025-11-03 | 5.57 | 5.68 | 0.11 | 1.97% | 5.57 | 5.69 | 105591 | 5954.30 | 1.79% | 34.00 |
| 2025-10-31 | 5.50 | 5.57 | 0.10 | 1.83% | 5.48 | 5.59 | 91890 | 5110.05 | 1.56% | 0.00 |
| 2025-10-30 | 5.61 | 5.47 | -0.14 | -2.50% | 5.47 | 5.61 | 98453 | 5430.84 | 1.67% | 0.00 |
| 2025-10-29 | 5.66 | 5.61 | -0.08 | -1.41% | 5.50 | 5.67 | 139090 | 7742.60 | 2.36% | 0.00 |
| 2025-10-28 | 5.63 | 5.69 | 0.07 | 1.25% | 5.58 | 5.70 | 135727 | 7700.00 | 2.30% | 6.00 |
| 2025-10-27 | 5.64 | 5.62 | 0.02 | 0.36% | 5.59 | 5.66 | 118567 | 6673.26 | 2.01% | 0.00 |
| 2025-10-24 | 5.68 | 5.60 | -0.13 | -2.27% | 5.59 | 5.72 | 213551 | 12037.95 | 3.62% | 0.00 |
| 2025-10-23 | 5.78 | 5.73 | -0.05 | -0.87% | 5.66 | 6.05 | 347432 | 20201.07 | 5.89% | 0.00 |
| 2025-10-22 | 6.02 | 5.78 | 0.15 | 2.66% | 5.76 | 6.13 | 475905 | 28311.52 | 8.07% | 0.00 |
| 2025-10-21 | 5.60 | 5.63 | 0.06 | 1.08% | 5.55 | 5.65 | 70775 | 3969.78 | 1.20% | 0.00 |
| 2025-10-20 | 5.52 | 5.57 | 0.11 | 2.01% | 5.49 | 5.59 | 53621 | 2978.69 | 0.91% | 0.00 |
| 2025-10-17 | 5.58 | 5.46 | -0.12 | -2.15% | 5.46 | 5.60 | 54416 | 3007.13 | 0.92% | 0.00 |
| 2025-10-16 | 5.59 | 5.58 | -0.01 | -0.18% | 5.52 | 5.67 | 95377 | 5335.23 | 1.62% | 0.00 |
| 2025-10-15 | 5.53 | 5.59 | 0.07 | 1.27% | 5.49 | 5.59 | 66898 | 3723.65 | 1.13% | 0.00 |
| 2025-10-14 | 5.64 | 5.52 | -0.10 | -1.78% | 5.50 | 5.65 | 68058 | 3782.71 | 1.15% | 0.00 |
| 2025-10-13 | 5.48 | 5.62 | 0.05 | 0.90% | 5.40 | 5.66 | 99022 | 5489.42 | 1.68% | 0.00 |
| 2025-10-10 | 5.44 | 5.57 | 0.11 | 2.01% | 5.42 | 5.59 | 90947 | 5039.51 | 1.54% | 3.00 |
| 2025-10-09 | 5.40 | 5.46 | 0.05 | 0.92% | 5.37 | 5.49 | 64479 | 3503.16 | 1.09% | 0.00 |
| 2025-09-30 | 5.41 | 5.41 | -0.01 | -0.18% | 5.39 | 5.46 | 39001 | 2112.06 | 0.66% | 0.00 |
| 2025-09-29 | 5.35 | 5.42 | 0.05 | 0.93% | 5.28 | 5.44 | 49742 | 2672.71 | 0.84% | 0.00 |
| 2025-09-26 | 5.39 | 5.37 | 0.01 | 0.19% | 5.30 | 5.42 | 46641 | 2506.03 | 0.79% | 0.00 |
| 2025-09-25 | 5.41 | 5.36 | -0.07 | -1.29% | 5.35 | 5.45 | 46001 | 2483.67 | 0.78% | 0.00 |
| 2025-09-24 | 5.36 | 5.43 | 0.06 | 1.12% | 5.31 | 5.43 | 56704 | 3064.06 | 0.96% | 0.00 |
| 2025-09-23 | 5.46 | 5.37 | -0.08 | -1.47% | 5.26 | 5.48 | 81019 | 4321.69 | 1.37% | 0.00 |
| 2025-09-22 | 5.49 | 5.45 | -0.05 | -0.91% | 5.41 | 5.54 | 62727 | 3419.65 | 1.06% | 0.00 |
| 2025-09-19 | 5.65 | 5.50 | -0.14 | -2.48% | 5.48 | 5.66 | 98103 | 5426.46 | 1.66% | 0.00 |
| 2025-09-18 | 5.75 | 5.64 | -0.11 | -1.91% | 5.60 | 5.79 | 123261 | 7049.76 | 2.09% | 0.00 |
| 2025-09-17 | 5.69 | 5.75 | 0.06 | 1.05% | 5.65 | 5.77 | 114234 | 6530.85 | 1.94% | 0.00 |
| 2025-09-16 | 5.64 | 5.69 | 0.05 | 0.89% | 5.58 | 5.69 | 69286 | 3907.17 | 1.17% | 0.00 |
| 2025-09-15 | 5.64 | 5.64 | -0.02 | -0.35% | 5.60 | 5.66 | 55817 | 3140.38 | 0.95% | 0.00 |
| 2025-09-12 | 5.70 | 5.66 | -0.04 | -0.70% | 5.63 | 5.73 | 66088 | 3745.44 | 1.12% | 0.00 |
| 2025-09-11 | 5.66 | 5.70 | 0.04 | 0.71% | 5.56 | 5.72 | 72198 | 4066.75 | 1.22% | 0.00 |
| 2025-09-10 | 5.66 | 5.66 | 0.00 | 0.00% | 5.62 | 5.70 | 53463 | 3022.77 | 0.91% | 0.00 |
| 2025-09-09 | 5.72 | 5.66 | -0.05 | -0.88% | 5.62 | 5.73 | 62557 | 3544.37 | 1.06% | 0.00 |
| 2025-09-08 | 5.64 | 5.71 | 0.09 | 1.60% | 5.63 | 5.73 | 71839 | 4083.30 | 1.22% | 0.00 |
| 2025-09-05 | 5.60 | 5.62 | 0.05 | 0.90% | 5.50 | 5.64 | 83805 | 4675.09 | 1.42% | 0.00 |
| 2025-09-04 | 5.53 | 5.57 | 0.05 | 0.91% | 5.48 | 5.65 | 124754 | 6955.93 | 2.12% | 0.00 |
| 2025-09-03 | 5.69 | 5.52 | -0.17 | -2.99% | 5.51 | 5.71 | 97766 | 5466.86 | 1.66% | 0.00 |
| 2025-09-02 | 5.77 | 5.69 | -0.06 | -1.04% | 5.61 | 5.77 | 112232 | 6367.20 | 1.90% | 0.00 |
| 2025-09-01 | 5.73 | 5.75 | 0.04 | 0.70% | 5.67 | 5.82 | 81892 | 4712.61 | 1.39% | 0.00 |
| 2025-08-29 | 5.78 | 5.71 | -0.10 | -1.72% | 5.69 | 5.83 | 116614 | 6715.25 | 1.98% | 0.00 |
| 2025-08-28 | 5.94 | 5.81 | -0.09 | -1.53% | 5.61 | 5.97 | 180643 | 10441.76 | 3.06% | 0.00 |
| 2025-08-27 | 6.07 | 5.90 | -0.18 | -2.96% | 5.89 | 6.12 | 171249 | 10310.72 | 2.90% | 0.00 |
| 2025-08-26 | 5.96 | 6.08 | 0.11 | 1.84% | 5.93 | 6.11 | 164920 | 9966.61 | 2.80% | 106.00 |
| 2025-08-25 | 5.98 | 5.97 | -0.01 | -0.17% | 5.93 | 6.04 | 130380 | 7793.29 | 2.21% | 0.00 |
| 2025-08-22 | 6.08 | 5.98 | -0.08 | -1.32% | 5.95 | 6.09 | 120919 | 7254.15 | 2.05% | 0.00 |
| 2025-08-21 | 6.12 | 6.06 | -0.03 | -0.49% | 6.01 | 6.14 | 116584 | 7083.64 | 1.98% | 0.00 |
| 2025-08-20 | 6.04 | 6.09 | 0.05 | 0.83% | 5.98 | 6.10 | 125414 | 7573.86 | 2.13% | 0.00 |
深证大盘股票行情在线 K线走势图
东宝生物(300239)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
