泰林生物(300813)股票行情 泰林生物股票行情 300813股票行情_爱股网
泰林生物(300813)股票行情
泰林生物(300813)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 |
|---|
| 2025-11-03 | 30.14 | 33.46 | 3.61 | 12.09% | 30.13 | 34.87 | 85561 | 28543.18 | 11.25% | 10.00 |
| 2025-10-31 | 28.67 | 29.85 | 1.25 | 4.37% | 28.66 | 30.36 | 34545 | 10293.78 | 4.54% | 0.00 |
| 2025-10-30 | 29.68 | 28.60 | -1.08 | -3.64% | 28.43 | 29.77 | 26662 | 7724.06 | 3.51% | 0.00 |
| 2025-10-29 | 29.21 | 29.68 | 0.35 | 1.19% | 29.21 | 30.40 | 40238 | 12011.26 | 5.29% | 0.00 |
| 2025-10-28 | 30.13 | 29.33 | -0.61 | -2.04% | 28.65 | 30.24 | 37487 | 11008.85 | 4.93% | 0.00 |
| 2025-10-27 | 32.18 | 29.94 | -2.15 | -6.70% | 29.75 | 32.35 | 47440 | 14603.01 | 6.24% | 0.00 |
| 2025-10-24 | 31.99 | 32.09 | 0.00 | 0.00% | 31.60 | 32.40 | 17581 | 5611.70 | 2.31% | 0.00 |
| 2025-10-23 | 32.33 | 32.09 | -0.35 | -1.08% | 31.58 | 32.90 | 16878 | 5403.21 | 2.22% | 0.00 |
| 2025-10-22 | 31.77 | 32.44 | 0.41 | 1.28% | 31.77 | 33.50 | 24947 | 8177.23 | 3.28% | 0.00 |
| 2025-10-21 | 31.12 | 32.03 | 1.07 | 3.46% | 31.01 | 32.20 | 23131 | 7312.47 | 3.04% | 0.00 |
| 2025-10-20 | 31.56 | 30.96 | -0.53 | -1.68% | 30.51 | 32.25 | 19053 | 5931.61 | 2.51% | 0.00 |
| 2025-10-17 | 32.27 | 31.49 | -0.93 | -2.87% | 31.26 | 32.48 | 20634 | 6546.63 | 2.71% | 0.00 |
| 2025-10-16 | 33.13 | 32.42 | -0.45 | -1.37% | 32.07 | 33.66 | 24857 | 8125.54 | 3.27% | 0.00 |
| 2025-10-15 | 32.28 | 32.87 | 0.29 | 0.89% | 32.21 | 33.76 | 23673 | 7830.84 | 3.11% | 0.00 |
| 2025-10-14 | 33.13 | 32.58 | -0.55 | -1.66% | 32.32 | 34.22 | 27140 | 8973.21 | 3.57% | 0.00 |
| 2025-10-13 | 33.16 | 33.13 | -1.43 | -4.14% | 31.70 | 34.40 | 24980 | 8341.44 | 3.28% | 10.00 |
| 2025-10-10 | 35.75 | 34.56 | -1.19 | -3.33% | 34.40 | 35.79 | 28009 | 9782.09 | 3.68% | 0.00 |
| 2025-10-09 | 36.57 | 35.75 | -0.77 | -2.11% | 35.22 | 36.86 | 38813 | 13918.67 | 5.10% | 0.00 |
| 2025-09-30 | 33.92 | 36.52 | 2.77 | 8.21% | 33.25 | 37.59 | 56192 | 20223.60 | 7.39% | 0.00 |
| 2025-09-29 | 34.20 | 33.75 | -0.31 | -0.91% | 33.25 | 34.25 | 21562 | 7277.64 | 2.84% | 0.00 |
| 2025-09-26 | 35.33 | 34.06 | -1.50 | -4.22% | 33.99 | 35.55 | 28061 | 9728.90 | 3.69% | 0.00 |
| 2025-09-25 | 36.00 | 35.56 | -0.62 | -1.71% | 35.40 | 36.77 | 24228 | 8709.29 | 3.19% | 0.00 |
| 2025-09-24 | 35.60 | 36.28 | 0.50 | 1.40% | 35.20 | 36.57 | 25111 | 9037.42 | 3.30% | 0.00 |
| 2025-09-23 | 37.00 | 35.78 | -1.23 | -3.32% | 34.56 | 37.03 | 36494 | 12950.28 | 4.80% | 0.00 |
| 2025-09-22 | 37.17 | 37.01 | -0.03 | -0.08% | 36.30 | 38.00 | 32262 | 11931.45 | 4.24% | 0.00 |
| 2025-09-19 | 37.70 | 37.04 | -0.44 | -1.17% | 36.42 | 38.30 | 32867 | 12225.00 | 4.32% | 0.00 |
| 2025-09-18 | 40.01 | 37.48 | -2.85 | -7.07% | 37.16 | 40.50 | 61415 | 23699.17 | 8.08% | 0.00 |
| 2025-09-17 | 40.15 | 40.33 | 0.53 | 1.33% | 39.50 | 42.25 | 58495 | 23794.74 | 7.69% | 0.00 |
| 2025-09-16 | 38.41 | 39.80 | 0.61 | 1.56% | 38.00 | 40.00 | 84841 | 33404.07 | 11.16% | 0.00 |
| 2025-09-15 | 35.00 | 39.19 | 4.84 | 14.09% | 35.00 | 40.68 | 105537 | 40009.88 | 13.88% | 1.00 |
| 2025-09-12 | 31.65 | 34.35 | 2.80 | 8.87% | 31.03 | 34.49 | 54696 | 17895.51 | 7.19% | 3.00 |
| 2025-09-11 | 31.86 | 31.55 | -0.05 | -0.16% | 30.62 | 31.86 | 19365 | 6044.69 | 2.55% | 0.00 |
| 2025-09-10 | 31.91 | 31.60 | -0.31 | -0.97% | 30.81 | 32.06 | 22602 | 7097.44 | 2.97% | 0.00 |
| 2025-09-09 | 33.20 | 31.91 | -1.55 | -4.63% | 31.69 | 33.66 | 32843 | 10701.22 | 4.32% | 0.00 |
| 2025-09-08 | 30.97 | 33.46 | 2.46 | 7.94% | 30.82 | 33.75 | 46571 | 15284.71 | 6.12% | 0.00 |
| 2025-09-05 | 30.54 | 31.00 | 0.49 | 1.61% | 29.81 | 31.29 | 33272 | 10166.75 | 4.37% | 0.00 |
| 2025-09-04 | 31.07 | 30.51 | -0.56 | -1.80% | 29.94 | 31.86 | 42383 | 13107.56 | 5.57% | 0.00 |
| 2025-09-03 | 32.48 | 31.07 | -1.16 | -3.60% | 30.86 | 32.68 | 31309 | 9880.97 | 4.12% | 2.00 |
| 2025-09-02 | 33.00 | 32.23 | -0.70 | -2.13% | 31.70 | 33.35 | 44514 | 14350.04 | 5.85% | 0.00 |
| 2025-09-01 | 33.20 | 32.93 | 0.30 | 0.92% | 32.49 | 34.20 | 45803 | 15165.40 | 6.02% | 1.00 |
| 2025-08-29 | 32.99 | 32.63 | 0.22 | 0.68% | 31.88 | 33.47 | 53835 | 17520.38 | 7.08% | 5.00 |
| 2025-08-28 | 31.60 | 32.41 | 0.29 | 0.90% | 31.50 | 33.99 | 65660 | 21267.28 | 8.63% | 3.00 |
| 2025-08-27 | 34.51 | 32.12 | -1.87 | -5.50% | 31.98 | 35.30 | 107697 | 35994.52 | 14.16% | 0.00 |
| 2025-08-26 | 29.94 | 33.99 | 3.69 | 12.18% | 29.70 | 34.36 | 97390 | 31851.88 | 12.81% | 0.00 |
| 2025-08-25 | 27.39 | 30.30 | 3.25 | 12.01% | 27.30 | 31.35 | 92695 | 27749.97 | 12.19% | 0.00 |
| 2025-08-22 | 26.95 | 27.05 | 0.41 | 1.54% | 26.26 | 27.48 | 37038 | 9954.00 | 4.87% | 0.00 |
| 2025-08-21 | 26.27 | 26.64 | 0.51 | 1.95% | 26.00 | 27.49 | 49641 | 13275.92 | 6.53% | 0.00 |
| 2025-08-20 | 26.07 | 26.13 | -0.12 | -0.46% | 25.27 | 26.28 | 42923 | 11088.97 | 5.64% | 0.00 |
| 2025-08-19 | 24.40 | 26.25 | 1.86 | 7.63% | 24.40 | 27.50 | 78284 | 20668.27 | 10.29% | 0.00 |
| 2025-08-18 | 23.97 | 24.39 | 0.65 | 2.74% | 23.66 | 24.65 | 32126 | 7783.36 | 4.22% | 0.00 |
| 2025-08-15 | 23.72 | 23.74 | -0.05 | -0.21% | 23.64 | 24.14 | 19829 | 4729.40 | 2.61% | 0.00 |
| 2025-08-14 | 24.31 | 23.79 | -0.52 | -2.14% | 23.50 | 24.65 | 34140 | 8138.67 | 4.49% | 0.00 |
| 2025-08-13 | 24.52 | 24.31 | -0.24 | -0.98% | 23.98 | 24.73 | 20069 | 4866.43 | 2.64% | 0.00 |
| 2025-08-12 | 25.18 | 24.55 | -0.14 | -0.57% | 24.22 | 25.18 | 20536 | 5023.58 | 2.70% | 0.00 |
| 2025-08-11 | 24.61 | 24.69 | 0.02 | 0.08% | 24.56 | 25.15 | 29942 | 7446.54 | 3.94% | 0.00 |
| 2025-08-08 | 23.65 | 24.67 | 1.00 | 4.22% | 23.42 | 25.00 | 36199 | 8788.15 | 4.76% | 15.00 |
| 2025-08-07 | 24.00 | 23.67 | -0.34 | -1.42% | 23.50 | 24.26 | 24539 | 5842.73 | 3.23% | 0.00 |
| 2025-08-06 | 24.26 | 24.01 | -0.23 | -0.95% | 23.96 | 24.46 | 17261 | 4164.73 | 2.27% | 0.00 |
| 2025-08-05 | 24.52 | 24.24 | -0.18 | -0.74% | 23.92 | 24.57 | 16586 | 4018.47 | 2.18% | 0.00 |
| 2025-08-04 | 24.01 | 24.42 | 0.36 | 1.50% | 23.51 | 24.44 | 22285 | 5359.37 | 2.93% | 5.00 |
| 2025-08-01 | 23.76 | 24.06 | 0.37 | 1.56% | 23.61 | 24.59 | 28062 | 6745.56 | 3.69% | 0.00 |
| 2025-07-31 | 24.08 | 23.69 | -0.48 | -1.99% | 23.66 | 24.41 | 28923 | 6932.08 | 3.80% | 0.00 |
| 2025-07-30 | 24.40 | 24.17 | -0.46 | -1.87% | 23.79 | 24.63 | 27055 | 6548.44 | 3.56% | 0.00 |
| 2025-07-29 | 25.03 | 24.63 | -0.42 | -1.68% | 24.34 | 25.03 | 30876 | 7600.99 | 4.06% | 0.00 |
| 2025-07-28 | 24.92 | 25.05 | 0.47 | 1.91% | 24.33 | 25.40 | 42016 | 10448.02 | 5.53% | 0.00 |
| 2025-07-25 | 24.88 | 24.58 | -0.19 | -0.77% | 24.39 | 25.25 | 56079 | 13862.11 | 7.37% | 0.00 |
| 2025-07-24 | 23.42 | 24.77 | 1.39 | 5.95% | 23.42 | 25.48 | 83835 | 20613.41 | 11.02% | 0.00 |
| 2025-07-23 | 22.76 | 23.38 | 0.58 | 2.54% | 22.41 | 24.68 | 63346 | 15007.94 | 8.33% | 0.00 |
| 2025-07-22 | 22.45 | 22.80 | 0.34 | 1.51% | 22.18 | 23.40 | 45229 | 10371.93 | 5.95% | 0.00 |
| 2025-07-21 | 22.77 | 22.46 | -0.31 | -1.36% | 22.18 | 22.82 | 28767 | 6471.42 | 3.78% | 0.00 |
| 2025-07-18 | 21.54 | 22.77 | 1.12 | 5.17% | 21.45 | 22.98 | 44733 | 9992.09 | 5.88% | 2.00 |
| 2025-07-17 | 21.93 | 21.65 | -0.45 | -2.04% | 21.40 | 22.07 | 25988 | 5625.34 | 3.42% | 0.00 |
| 2025-07-16 | 21.81 | 22.10 | 0.21 | 0.96% | 21.68 | 22.18 | 20139 | 4438.01 | 2.65% | 0.00 |
| 2025-07-15 | 21.98 | 21.89 | -0.11 | -0.50% | 21.50 | 22.48 | 29837 | 6527.22 | 3.92% | 0.00 |
| 2025-07-14 | 20.82 | 22.00 | 1.17 | 5.62% | 20.60 | 22.19 | 44211 | 9566.56 | 5.81% | 0.00 |
| 2025-07-11 | 20.70 | 20.83 | 0.12 | 0.58% | 20.50 | 20.95 | 18427 | 3827.61 | 2.42% | 0.00 |
| 2025-07-10 | 20.96 | 20.71 | -0.25 | -1.19% | 20.64 | 21.04 | 14264 | 2964.57 | 1.88% | 0.00 |
| 2025-07-09 | 21.09 | 20.96 | -0.14 | -0.66% | 20.87 | 21.27 | 12325 | 2590.23 | 1.62% | 0.00 |
| 2025-07-08 | 21.30 | 21.10 | -0.09 | -0.42% | 20.95 | 21.33 | 13267 | 2798.93 | 1.74% | 0.00 |
| 2025-07-07 | 20.93 | 21.19 | 0.16 | 0.76% | 20.85 | 21.34 | 15140 | 3199.16 | 1.99% | 0.00 |
深证大盘股票行情在线 K线走势图
泰林生物(300813)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
