三诺生物(300298)股票行情
三诺生物(300298)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 |
|---|
| 2025-08-01 | 20.88 | 21.09 | 0.19 | 0.91% | 20.83 | 21.49 | 112258 | 23780.34 | 2.49% | 12.00 |
| 2025-07-31 | 21.22 | 20.90 | -0.32 | -1.51% | 20.83 | 21.30 | 145023 | 30490.72 | 3.21% | 0.00 |
| 2025-07-30 | 21.10 | 21.22 | -0.22 | -1.03% | 20.90 | 21.43 | 149979 | 31804.54 | 3.32% | 0.00 |
| 2025-07-29 | 22.75 | 21.44 | -1.52 | -6.62% | 20.60 | 22.75 | 380181 | 80166.62 | 8.42% | 0.00 |
| 2025-07-28 | 23.40 | 22.96 | -0.50 | -2.13% | 22.96 | 23.46 | 69067 | 15962.00 | 1.53% | 0.00 |
| 2025-07-25 | 22.85 | 23.46 | 0.61 | 2.67% | 22.70 | 23.96 | 121100 | 28405.38 | 2.68% | 0.00 |
| 2025-07-24 | 22.30 | 22.85 | 0.53 | 2.37% | 22.30 | 22.87 | 69392 | 15708.99 | 1.54% | 25.00 |
| 2025-07-23 | 22.39 | 22.32 | -0.07 | -0.31% | 22.25 | 22.65 | 62884 | 14136.16 | 1.39% | 0.00 |
| 2025-07-22 | 22.21 | 22.39 | 0.16 | 0.72% | 22.16 | 22.44 | 54522 | 12160.16 | 1.21% | 0.00 |
| 2025-07-21 | 22.30 | 22.23 | -0.09 | -0.40% | 22.02 | 22.40 | 59237 | 13169.85 | 1.31% | 0.00 |
| 2025-07-18 | 22.40 | 22.32 | -0.04 | -0.18% | 22.11 | 22.47 | 46281 | 10289.67 | 1.03% | 0.00 |
| 2025-07-17 | 22.43 | 22.36 | -0.07 | -0.31% | 22.08 | 22.49 | 56137 | 12502.60 | 1.24% | 0.00 |
| 2025-07-16 | 22.15 | 22.43 | 0.24 | 1.08% | 22.15 | 22.75 | 43101 | 9675.55 | 0.96% | 5.00 |
| 2025-07-15 | 22.00 | 22.19 | 0.11 | 0.50% | 21.80 | 22.25 | 48825 | 10738.66 | 1.08% | 0.00 |
| 2025-07-14 | 22.58 | 22.08 | -0.57 | -2.52% | 21.66 | 22.66 | 71686 | 15755.68 | 1.59% | 0.00 |
| 2025-07-11 | 22.58 | 22.65 | 0.01 | 0.04% | 22.42 | 22.79 | 42031 | 9499.77 | 0.92% | 0.00 |
| 2025-07-10 | 22.17 | 22.64 | 0.39 | 1.75% | 22.00 | 22.79 | 58004 | 13075.29 | 1.27% | 0.00 |
| 2025-07-09 | 22.08 | 22.25 | 0.25 | 1.14% | 21.92 | 22.36 | 40242 | 8944.34 | 0.88% | 0.00 |
| 2025-07-08 | 21.92 | 22.00 | 0.09 | 0.41% | 21.77 | 22.14 | 35357 | 7771.48 | 0.78% | 0.00 |
| 2025-07-07 | 22.30 | 21.91 | -0.37 | -1.66% | 21.85 | 22.51 | 43745 | 9666.08 | 0.96% | 0.00 |
| 2025-07-04 | 22.01 | 22.28 | 0.28 | 1.27% | 22.00 | 22.63 | 55517 | 12442.45 | 1.22% | 0.00 |
| 2025-07-03 | 22.19 | 22.00 | -0.20 | -0.90% | 21.92 | 22.30 | 55081 | 12153.79 | 1.21% | 0.00 |
| 2025-07-02 | 22.33 | 22.20 | -0.21 | -0.94% | 22.03 | 22.50 | 27723 | 6152.05 | 0.61% | 0.00 |
| 2025-07-01 | 22.47 | 22.41 | -0.18 | -0.80% | 22.28 | 22.75 | 46861 | 10521.73 | 1.03% | 0.00 |
| 2025-06-30 | 21.90 | 22.59 | 0.73 | 3.34% | 21.75 | 22.70 | 75134 | 16795.19 | 1.65% | 0.00 |
| 2025-06-27 | 21.71 | 21.86 | 0.13 | 0.60% | 21.68 | 22.23 | 44863 | 9859.50 | 0.99% | 0.00 |
| 2025-06-26 | 22.20 | 21.73 | -0.47 | -2.12% | 21.70 | 22.20 | 41271 | 9024.03 | 0.91% | 0.00 |
| 2025-06-25 | 21.50 | 22.20 | 0.74 | 3.45% | 21.50 | 22.60 | 74601 | 16505.34 | 1.64% | 0.00 |
| 2025-06-24 | 21.35 | 21.46 | 0.21 | 0.99% | 21.22 | 21.54 | 27933 | 5977.41 | 0.61% | 0.00 |
| 2025-06-23 | 20.99 | 21.25 | 0.28 | 1.34% | 20.72 | 21.34 | 37471 | 7899.16 | 0.82% | 0.00 |
| 2025-06-20 | 21.16 | 20.97 | -0.21 | -0.99% | 20.92 | 21.22 | 35691 | 7519.91 | 0.78% | 0.00 |
| 2025-06-19 | 21.71 | 21.18 | -0.53 | -2.44% | 20.98 | 21.77 | 54469 | 11588.84 | 1.20% | 0.00 |
| 2025-06-18 | 22.20 | 21.71 | -0.45 | -2.03% | 21.41 | 22.20 | 72244 | 15645.52 | 1.59% | 0.00 |
| 2025-06-17 | 22.72 | 22.16 | -0.52 | -2.29% | 22.08 | 23.13 | 67567 | 15263.75 | 1.48% | 0.00 |
| 2025-06-16 | 22.30 | 22.68 | 0.29 | 1.30% | 22.12 | 23.00 | 71736 | 16217.50 | 1.58% | 0.00 |
| 2025-06-13 | 22.30 | 22.39 | 0.01 | 0.04% | 22.13 | 22.95 | 80100 | 18017.24 | 1.76% | 0.00 |
| 2025-06-12 | 22.55 | 22.60 | 0.11 | 0.49% | 22.30 | 22.75 | 47472 | 10688.90 | 1.04% | 0.00 |
| 2025-06-11 | 21.61 | 22.49 | 0.92 | 4.27% | 21.61 | 23.00 | 119911 | 26894.35 | 2.63% | 0.00 |
| 2025-06-10 | 21.75 | 21.57 | -0.19 | -0.87% | 21.40 | 21.86 | 49341 | 10630.20 | 1.08% | 0.00 |
| 2025-06-09 | 20.93 | 21.76 | 0.83 | 3.97% | 20.92 | 22.09 | 76348 | 16482.54 | 1.68% | 0.00 |
| 2025-06-06 | 21.13 | 20.93 | -0.21 | -0.99% | 20.89 | 21.29 | 30379 | 6384.95 | 0.67% | 10.00 |
| 2025-06-05 | 21.30 | 21.14 | -0.21 | -0.98% | 20.93 | 21.35 | 34232 | 7222.01 | 0.75% | 0.00 |
| 2025-06-04 | 21.33 | 21.35 | 0.06 | 0.28% | 20.42 | 21.45 | 73132 | 15380.45 | 1.61% | 0.00 |
| 2025-06-03 | 21.16 | 21.29 | -0.06 | -0.28% | 21.05 | 21.48 | 37602 | 7978.80 | 0.83% | 0.00 |
| 2025-05-30 | 21.40 | 21.35 | -0.13 | -0.61% | 21.26 | 21.56 | 27882 | 5949.08 | 0.61% | 0.00 |
| 2025-05-29 | 21.00 | 21.48 | 0.55 | 2.63% | 20.94 | 21.50 | 32634 | 6957.76 | 0.72% | 0.00 |
| 2025-05-28 | 21.10 | 20.93 | -0.25 | -1.18% | 20.86 | 21.20 | 19255 | 4040.33 | 0.42% | 0.00 |
| 2025-05-27 | 21.15 | 21.18 | 0.06 | 0.28% | 20.97 | 21.22 | 19110 | 4033.12 | 0.42% | 0.00 |
| 2025-05-26 | 21.14 | 21.12 | -0.02 | -0.09% | 20.95 | 21.26 | 23227 | 4902.26 | 0.51% | 0.00 |
| 2025-05-23 | 21.43 | 21.14 | -0.33 | -1.54% | 21.11 | 21.61 | 39944 | 8533.92 | 0.88% | 0.00 |
| 2025-05-22 | 21.85 | 21.47 | -0.40 | -1.83% | 21.43 | 22.06 | 46556 | 10116.14 | 1.02% | 0.00 |
| 2025-05-21 | 21.50 | 21.87 | 0.36 | 1.67% | 21.35 | 22.19 | 53811 | 11784.72 | 1.18% | 0.00 |
| 2025-05-20 | 21.40 | 21.51 | 0.05 | 0.23% | 21.32 | 21.63 | 32025 | 6875.97 | 0.70% | 0.00 |
| 2025-05-19 | 21.69 | 21.46 | -0.14 | -0.65% | 21.16 | 21.70 | 27915 | 5959.25 | 0.61% | 0.00 |
| 2025-05-16 | 21.61 | 21.60 | -0.01 | -0.05% | 21.50 | 21.77 | 26276 | 5689.90 | 0.58% | 0.00 |
| 2025-05-15 | 22.06 | 21.61 | -0.44 | -2.00% | 21.60 | 22.07 | 30863 | 6722.35 | 0.68% | 0.00 |
| 2025-05-14 | 22.34 | 22.05 | -0.41 | -1.83% | 21.93 | 22.44 | 33247 | 7342.68 | 0.73% | 0.00 |
| 2025-05-13 | 22.15 | 22.46 | 0.46 | 2.09% | 22.08 | 22.59 | 72237 | 16195.56 | 1.59% | 0.00 |
| 2025-05-12 | 21.46 | 22.00 | 0.65 | 3.04% | 21.44 | 22.18 | 64164 | 14018.57 | 1.41% | 0.00 |
| 2025-05-09 | 21.53 | 21.35 | -0.19 | -0.88% | 21.06 | 21.60 | 50078 | 10691.08 | 1.10% | 0.00 |
| 2025-05-08 | 21.15 | 21.54 | 0.36 | 1.70% | 21.05 | 21.69 | 60154 | 12840.83 | 1.32% | 5.00 |
| 2025-05-07 | 21.54 | 21.18 | -0.09 | -0.42% | 21.03 | 21.98 | 69003 | 14867.16 | 1.52% | 0.00 |
| 2025-05-06 | 20.86 | 21.27 | 0.61 | 2.95% | 20.77 | 21.74 | 123423 | 26272.00 | 2.71% | 0.00 |
| 2025-04-30 | 20.59 | 20.66 | 0.04 | 0.19% | 20.51 | 21.01 | 62627 | 13025.75 | 1.38% | 0.00 |
| 2025-04-29 | 21.11 | 20.62 | -1.13 | -5.20% | 19.89 | 21.15 | 95721 | 19585.27 | 2.10% | 0.00 |
| 2025-04-28 | 21.70 | 21.75 | -0.10 | -0.46% | 21.40 | 22.02 | 49732 | 10799.93 | 1.09% | 0.00 |
| 2025-04-25 | 21.97 | 21.85 | -0.08 | -0.36% | 21.58 | 22.14 | 39512 | 8649.96 | 0.87% | 15.00 |
| 2025-04-24 | 22.27 | 21.93 | -0.34 | -1.53% | 21.77 | 22.32 | 47096 | 10358.25 | 1.03% | 0.00 |
| 2025-04-23 | 22.50 | 22.27 | -0.25 | -1.11% | 22.02 | 22.65 | 71987 | 16019.24 | 1.58% | 7.00 |
| 2025-04-22 | 21.97 | 22.52 | 0.64 | 2.93% | 21.70 | 23.26 | 152832 | 34568.07 | 3.36% | 0.00 |
| 2025-04-21 | 21.20 | 21.88 | 1.68 | 8.32% | 20.76 | 22.50 | 157633 | 34162.13 | 3.46% | 0.00 |
| 2025-04-18 | 20.34 | 20.20 | -0.08 | -0.39% | 20.09 | 20.45 | 20874 | 4223.72 | 0.46% | 0.00 |
| 2025-04-17 | 20.30 | 20.28 | -0.11 | -0.54% | 20.23 | 20.53 | 24616 | 5020.10 | 0.54% | 0.00 |
| 2025-04-16 | 20.73 | 20.39 | -0.34 | -1.64% | 20.18 | 20.73 | 40513 | 8260.10 | 0.89% | 0.00 |
| 2025-04-15 | 21.02 | 20.73 | -0.35 | -1.66% | 20.61 | 21.04 | 54868 | 11389.05 | 1.21% | 0.00 |
| 2025-04-14 | 21.09 | 21.08 | 0.18 | 0.86% | 20.85 | 21.23 | 59764 | 12570.32 | 1.31% | 0.00 |
| 2025-04-11 | 21.00 | 20.90 | -0.09 | -0.43% | 20.63 | 21.31 | 60257 | 12620.26 | 1.32% | 0.00 |
| 2025-04-10 | 20.94 | 20.99 | 0.36 | 1.75% | 20.77 | 21.70 | 77875 | 16493.72 | 1.71% | 0.00 |
| 2025-04-09 | 20.30 | 20.63 | -0.04 | -0.19% | 19.71 | 20.78 | 73443 | 14940.64 | 1.61% | 0.00 |
| 2025-04-08 | 19.90 | 20.67 | 0.57 | 2.84% | 19.90 | 21.66 | 146630 | 30108.87 | 3.22% | 0.00 |
深证大盘股票行情在线 K线走势图
