三元生物(301206)股票行情
三元生物(301206)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 | 26.44 | 26.56 | 0.14 | 0.53% | 26.15 | 26.58 | 7515 | 1979.87 | 0.58% | 0.00 |
| 2025-12-16 | 26.83 | 26.42 | -0.41 | -1.53% | 26.32 | 26.92 | 9356 | 2481.50 | 0.72% | 0.00 |
| 2025-12-15 | 26.70 | 26.83 | 0.21 | 0.79% | 26.60 | 26.89 | 5910 | 1582.83 | 0.45% | 0.00 |
| 2025-12-12 | 26.75 | 26.62 | -0.02 | -0.08% | 26.54 | 26.85 | 7921 | 2117.44 | 0.61% | 0.00 |
| 2025-12-11 | 27.04 | 26.64 | -0.39 | -1.44% | 26.61 | 27.04 | 9858 | 2639.34 | 0.76% | 0.00 |
| 2025-12-10 | 27.02 | 27.03 | 0.10 | 0.37% | 26.80 | 27.24 | 11668 | 3160.80 | 0.90% | 0.00 |
| 2025-12-09 | 27.30 | 26.93 | -0.37 | -1.36% | 26.91 | 27.30 | 8611 | 2329.49 | 0.66% | 0.00 |
| 2025-12-08 | 27.28 | 27.30 | 0.17 | 0.63% | 27.09 | 27.37 | 8684 | 2366.97 | 0.67% | 0.00 |
| 2025-12-05 | 26.88 | 27.13 | 0.34 | 1.27% | 26.61 | 27.14 | 8641 | 2325.26 | 0.66% | 0.00 |
| 2025-12-04 | 27.47 | 26.79 | -0.61 | -2.23% | 26.77 | 27.48 | 12878 | 3471.94 | 0.99% | 0.00 |
| 2025-12-03 | 27.56 | 27.40 | -0.15 | -0.54% | 27.19 | 27.67 | 9303 | 2546.20 | 0.71% | 0.00 |
| 2025-12-02 | 27.83 | 27.55 | -0.16 | -0.58% | 27.38 | 27.83 | 7916 | 2179.12 | 0.61% | 0.00 |
| 2025-12-01 | 27.61 | 27.71 | 0.08 | 0.29% | 27.58 | 27.83 | 7953 | 2205.26 | 0.61% | 0.00 |
| 2025-11-28 | 27.54 | 27.63 | 0.03 | 0.11% | 27.34 | 27.77 | 10346 | 2849.74 | 0.79% | 0.00 |
| 2025-11-27 | 27.53 | 27.60 | -0.07 | -0.25% | 27.51 | 27.90 | 10038 | 2782.67 | 0.77% | 0.00 |
| 2025-11-26 | 27.48 | 27.67 | 0.31 | 1.13% | 27.34 | 28.40 | 15565 | 4333.92 | 1.19% | 0.00 |
| 2025-11-25 | 27.39 | 27.36 | 0.04 | 0.15% | 27.25 | 27.66 | 11199 | 3078.92 | 0.86% | 0.00 |
| 2025-11-24 | 27.05 | 27.32 | 0.31 | 1.15% | 27.05 | 27.50 | 10650 | 2908.85 | 0.82% | 0.00 |
| 2025-11-21 | 28.01 | 27.01 | -1.21 | -4.29% | 27.01 | 28.34 | 25219 | 6945.50 | 1.94% | 0.00 |
| 2025-11-20 | 28.55 | 28.22 | -0.19 | -0.67% | 28.18 | 28.75 | 12831 | 3636.59 | 0.98% | 0.00 |
| 2025-11-19 | 28.69 | 28.41 | -0.28 | -0.98% | 28.23 | 28.89 | 15614 | 4441.55 | 1.20% | 0.00 |
| 2025-11-18 | 28.98 | 28.69 | -0.09 | -0.31% | 28.60 | 29.18 | 18002 | 5187.19 | 1.38% | 0.00 |
| 2025-11-17 | 28.87 | 28.78 | -0.11 | -0.38% | 28.52 | 29.05 | 19986 | 5747.01 | 1.53% | 0.00 |
| 2025-11-14 | 29.45 | 28.89 | -0.57 | -1.93% | 28.89 | 29.68 | 30608 | 8951.00 | 2.35% | 0.00 |
| 2025-11-13 | 29.34 | 29.46 | 0.01 | 0.03% | 28.87 | 29.75 | 39278 | 11500.57 | 3.01% | 5.00 |
| 2025-11-12 | 29.66 | 29.45 | -0.50 | -1.67% | 29.15 | 30.06 | 51157 | 15113.29 | 3.93% | 3.00 |
| 2025-11-11 | 28.09 | 29.95 | 1.91 | 6.81% | 27.86 | 30.45 | 67200 | 19583.10 | 5.16% | 22.00 |
| 2025-11-10 | 27.78 | 28.04 | 0.37 | 1.34% | 27.61 | 28.06 | 15691 | 4383.48 | 1.20% | 0.00 |
| 2025-11-07 | 27.60 | 27.67 | 0.01 | 0.04% | 27.52 | 27.82 | 10640 | 2948.25 | 0.82% | 0.00 |
| 2025-11-06 | 27.58 | 27.66 | 0.17 | 0.62% | 27.40 | 27.72 | 10801 | 2978.49 | 0.83% | 0.00 |
| 2025-11-05 | 27.16 | 27.49 | 0.18 | 0.66% | 27.06 | 27.70 | 24297 | 6669.10 | 1.86% | 0.00 |
| 2025-11-04 | 27.63 | 27.31 | -0.40 | -1.44% | 27.20 | 27.73 | 14156 | 3883.77 | 1.09% | 7.00 |
| 2025-11-03 | 27.60 | 27.71 | 0.10 | 0.36% | 27.45 | 27.76 | 11030 | 3049.29 | 0.85% | 0.00 |
| 2025-10-31 | 27.32 | 27.61 | 0.42 | 1.54% | 27.23 | 27.62 | 11694 | 3214.59 | 0.90% | 0.00 |
| 2025-10-30 | 27.55 | 27.19 | -0.33 | -1.20% | 27.18 | 27.60 | 19726 | 5389.12 | 1.51% | 0.00 |
| 2025-10-29 | 27.77 | 27.52 | -0.30 | -1.08% | 27.39 | 27.77 | 16590 | 4567.85 | 1.27% | 0.00 |
| 2025-10-28 | 27.80 | 27.82 | -0.12 | -0.43% | 27.76 | 27.97 | 13566 | 3775.35 | 1.04% | 0.00 |
| 2025-10-27 | 27.83 | 27.94 | 0.14 | 0.50% | 27.70 | 28.00 | 13815 | 3849.28 | 1.06% | 0.00 |
| 2025-10-24 | 27.95 | 27.80 | -0.10 | -0.36% | 27.79 | 27.95 | 13851 | 3859.77 | 1.06% | 0.00 |
| 2025-10-23 | 27.93 | 27.90 | -0.01 | -0.04% | 27.57 | 28.02 | 11669 | 3233.53 | 0.90% | 0.00 |
| 2025-10-22 | 28.22 | 27.91 | -0.38 | -1.34% | 27.89 | 28.29 | 12801 | 3590.65 | 0.98% | 0.00 |
| 2025-10-21 | 27.99 | 28.29 | 0.30 | 1.07% | 27.96 | 28.32 | 7676 | 2165.41 | 0.59% | 3.00 |
| 2025-10-20 | 27.91 | 27.99 | 0.18 | 0.65% | 27.77 | 28.09 | 8270 | 2305.63 | 0.63% | 0.00 |
| 2025-10-17 | 28.13 | 27.81 | -0.32 | -1.14% | 27.78 | 28.30 | 10495 | 2938.38 | 0.81% | 0.00 |
| 2025-10-16 | 28.44 | 28.13 | -0.40 | -1.40% | 28.13 | 28.55 | 8661 | 2451.08 | 0.66% | 0.00 |
| 2025-10-15 | 28.18 | 28.53 | 0.49 | 1.75% | 28.00 | 28.53 | 9584 | 2716.81 | 0.74% | 0.00 |
| 2025-10-14 | 28.40 | 28.04 | -0.25 | -0.88% | 28.00 | 28.45 | 11693 | 3299.01 | 0.90% | 2.00 |
| 2025-10-13 | 28.06 | 28.29 | -0.49 | -1.70% | 27.80 | 28.46 | 13550 | 3819.16 | 1.04% | 10.00 |
| 2025-10-10 | 28.73 | 28.78 | -0.08 | -0.28% | 28.70 | 29.10 | 8601 | 2484.45 | 0.66% | 0.00 |
| 2025-10-09 | 28.90 | 28.86 | -0.05 | -0.17% | 28.50 | 29.07 | 19318 | 5566.72 | 1.48% | 0.00 |
| 2025-09-30 | 29.28 | 28.91 | -0.20 | -0.69% | 28.88 | 29.28 | 12678 | 3683.29 | 0.97% | 0.00 |
| 2025-09-29 | 28.85 | 29.11 | 0.31 | 1.08% | 28.52 | 29.13 | 14454 | 4179.58 | 1.11% | 0.00 |
| 2025-09-26 | 28.49 | 28.80 | 0.30 | 1.05% | 28.11 | 28.88 | 16750 | 4786.56 | 1.29% | 0.00 |
| 2025-09-25 | 28.41 | 28.50 | -0.04 | -0.14% | 28.29 | 28.70 | 19480 | 5552.26 | 1.50% | 0.00 |
| 2025-09-24 | 28.21 | 28.54 | 0.18 | 0.63% | 28.02 | 28.58 | 12624 | 3589.24 | 0.97% | 0.00 |
| 2025-09-23 | 29.10 | 28.36 | -0.81 | -2.78% | 27.85 | 29.11 | 26124 | 7398.41 | 2.01% | 0.00 |
| 2025-09-22 | 29.30 | 29.17 | -0.09 | -0.31% | 28.96 | 29.46 | 17658 | 5142.17 | 1.36% | 0.00 |
| 2025-09-19 | 29.38 | 29.26 | -0.23 | -0.78% | 29.00 | 29.47 | 19333 | 5642.98 | 1.48% | 0.00 |
| 2025-09-18 | 29.95 | 29.49 | -0.56 | -1.86% | 29.30 | 30.20 | 35714 | 10624.84 | 2.74% | 0.00 |
| 2025-09-17 | 30.40 | 30.05 | -0.27 | -0.89% | 29.94 | 30.40 | 20614 | 6206.00 | 1.58% | 0.00 |
| 2025-09-16 | 30.35 | 30.32 | -0.03 | -0.10% | 29.88 | 30.37 | 23470 | 7067.53 | 1.80% | 0.00 |
| 2025-09-15 | 30.72 | 30.35 | -0.36 | -1.17% | 30.28 | 30.92 | 30725 | 9356.40 | 2.36% | 0.00 |
| 2025-09-12 | 30.30 | 30.71 | 0.52 | 1.72% | 30.19 | 31.33 | 51742 | 15938.35 | 3.97% | 0.00 |
| 2025-09-11 | 30.14 | 30.19 | 0.03 | 0.10% | 29.60 | 30.20 | 28722 | 8587.82 | 2.20% | 0.00 |
| 2025-09-10 | 29.91 | 30.16 | 0.13 | 0.43% | 29.75 | 30.18 | 21614 | 6477.02 | 1.66% | 0.00 |
| 2025-09-09 | 30.30 | 30.03 | -0.44 | -1.44% | 29.92 | 30.57 | 27946 | 8442.00 | 2.15% | 0.00 |
| 2025-09-08 | 30.37 | 30.47 | 0.35 | 1.16% | 30.08 | 30.48 | 29095 | 8822.55 | 2.23% | 2.00 |
| 2025-09-05 | 29.83 | 30.12 | 0.20 | 0.67% | 29.38 | 30.19 | 27664 | 8278.74 | 2.12% | 1.00 |
| 2025-09-04 | 29.21 | 29.92 | 0.67 | 2.29% | 29.10 | 30.27 | 35583 | 10586.83 | 2.73% | 0.00 |
| 2025-09-03 | 30.18 | 29.25 | -0.90 | -2.99% | 29.12 | 30.65 | 30034 | 8950.90 | 2.31% | 0.00 |
| 2025-09-02 | 30.89 | 30.15 | -0.74 | -2.40% | 29.92 | 30.89 | 32002 | 9705.48 | 2.46% | 0.00 |
| 2025-09-01 | 30.65 | 30.89 | 0.22 | 0.72% | 30.26 | 31.10 | 41483 | 12769.30 | 3.18% | 0.00 |
| 2025-08-29 | 29.48 | 30.67 | 1.20 | 4.07% | 29.48 | 31.00 | 58237 | 17711.21 | 4.47% | 0.00 |
| 2025-08-28 | 29.97 | 29.47 | -0.50 | -1.67% | 28.90 | 30.10 | 46045 | 13561.97 | 3.53% | 0.00 |
| 2025-08-27 | 30.74 | 29.97 | -0.67 | -2.19% | 29.97 | 30.86 | 42393 | 12861.87 | 3.25% | 0.00 |
| 2025-08-26 | 30.87 | 30.64 | -0.13 | -0.42% | 30.57 | 30.97 | 40274 | 12387.27 | 3.09% | 0.00 |
| 2025-08-25 | 30.25 | 30.77 | 0.53 | 1.75% | 30.10 | 30.77 | 53392 | 16234.05 | 4.10% | 0.00 |
| 2025-08-22 | 30.59 | 30.24 | -0.35 | -1.14% | 30.08 | 30.59 | 38420 | 11600.09 | 2.95% | 9.00 |
| 2025-08-21 | 29.75 | 30.59 | 0.87 | 2.93% | 29.75 | 30.76 | 72096 | 21906.05 | 5.53% | 0.00 |
| 2025-08-20 | 29.48 | 29.72 | 0.17 | 0.58% | 29.33 | 29.72 | 25593 | 7563.72 | 1.96% | 0.00 |
深证大盘股票行情在线 K线走势图
三元生物(301206)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
