前沿生物(688221)股票行情
前沿生物(688221)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 |
|---|
| 2026-02-03 | 21.63 | 21.51 | -0.11 | -0.51% | 20.33 | 22.14 | 170985 | 35918.55 | 4.56% | 0.00 |
| 2026-02-02 | 23.93 | 21.62 | -2.78 | -11.39% | 21.00 | 24.21 | 260291 | 57565.31 | 6.95% | 0.00 |
| 2026-01-30 | 26.00 | 24.40 | -1.60 | -6.15% | 24.28 | 27.08 | 133312 | 33963.90 | 3.56% | 0.00 |
| 2026-01-29 | 25.36 | 26.00 | 0.30 | 1.17% | 25.20 | 26.76 | 86809 | 22576.88 | 2.32% | 0.00 |
| 2026-01-28 | 25.90 | 25.70 | -0.59 | -2.24% | 24.99 | 26.44 | 79342 | 20302.35 | 2.12% | 0.00 |
| 2026-01-27 | 25.93 | 26.29 | 0.71 | 2.78% | 24.85 | 26.48 | 101371 | 26017.58 | 2.71% | 8.00 |
| 2026-01-26 | 26.68 | 25.58 | -1.12 | -4.19% | 25.20 | 26.68 | 86018 | 22203.98 | 2.30% | 0.00 |
| 2026-01-23 | 26.11 | 26.70 | 0.68 | 2.61% | 25.66 | 27.50 | 138876 | 37085.66 | 3.71% | 0.00 |
| 2026-01-22 | 25.63 | 26.02 | 0.02 | 0.08% | 25.30 | 26.96 | 119565 | 31345.93 | 3.19% | 0.00 |
| 2026-01-21 | 24.83 | 26.00 | 1.21 | 4.88% | 24.35 | 26.50 | 142489 | 36728.43 | 3.80% | 0.00 |
| 2026-01-20 | 25.56 | 24.79 | -0.82 | -3.20% | 24.02 | 26.17 | 172456 | 42705.14 | 4.60% | 0.00 |
| 2026-01-19 | 25.80 | 25.61 | -0.09 | -0.35% | 25.21 | 26.35 | 108596 | 27879.03 | 2.90% | 0.00 |
| 2026-01-16 | 26.04 | 25.70 | -0.40 | -1.53% | 25.50 | 26.88 | 157906 | 41309.14 | 4.22% | 0.00 |
| 2026-01-15 | 26.00 | 26.10 | -0.40 | -1.51% | 25.01 | 26.48 | 179101 | 46036.86 | 4.78% | 0.00 |
| 2026-01-14 | 26.40 | 26.50 | -1.05 | -3.81% | 25.99 | 28.48 | 320005 | 85857.65 | 8.54% | 0.00 |
| 2026-01-13 | 28.38 | 27.55 | -0.52 | -1.85% | 27.02 | 29.98 | 288536 | 81735.03 | 7.70% | 0.00 |
| 2026-01-12 | 28.51 | 28.07 | -0.08 | -0.28% | 27.60 | 29.20 | 281735 | 80154.36 | 7.52% | 0.00 |
| 2026-01-09 | 23.47 | 28.15 | 4.69 | 19.99% | 23.06 | 28.15 | 305282 | 78576.41 | 8.15% | 0.00 |
| 2026-01-08 | 23.81 | 23.46 | -0.58 | -2.41% | 23.11 | 24.66 | 246124 | 58156.14 | 6.57% | 0.00 |
| 2026-01-07 | 23.50 | 24.04 | 1.64 | 7.32% | 23.30 | 24.68 | 266143 | 64003.11 | 7.11% | 0.00 |
| 2026-01-06 | 21.00 | 22.40 | 1.20 | 5.66% | 20.78 | 23.11 | 284083 | 62665.09 | 7.58% | 3.00 |
| 2026-01-05 | 18.00 | 21.20 | 3.15 | 17.45% | 17.91 | 21.53 | 299118 | 60210.75 | 7.99% | 5.00 |
| 2025-12-31 | 18.01 | 18.05 | 0.03 | 0.17% | 17.63 | 18.18 | 73711 | 13216.29 | 1.97% | 0.00 |
| 2025-12-30 | 18.49 | 18.02 | -0.47 | -2.54% | 17.91 | 18.56 | 75463 | 13711.77 | 2.01% | 7.00 |
| 2025-12-29 | 18.94 | 18.49 | -0.59 | -3.09% | 18.33 | 19.06 | 91159 | 17028.50 | 2.43% | 0.00 |
| 2025-12-26 | 19.31 | 19.08 | -0.53 | -2.70% | 19.02 | 19.90 | 91165 | 17488.77 | 2.43% | 0.00 |
| 2025-12-25 | 19.80 | 19.61 | -0.17 | -0.86% | 19.20 | 20.38 | 106598 | 20941.06 | 2.85% | 0.00 |
| 2025-12-24 | 20.41 | 19.78 | -0.64 | -3.13% | 18.87 | 20.57 | 180446 | 35641.68 | 4.82% | 0.00 |
| 2025-12-23 | 20.17 | 20.42 | 0.22 | 1.09% | 19.51 | 20.66 | 113497 | 22820.15 | 3.03% | 0.00 |
| 2025-12-22 | 20.38 | 20.20 | -0.22 | -1.08% | 19.98 | 20.77 | 86358 | 17570.53 | 2.31% | 0.00 |
| 2025-12-19 | 19.45 | 20.42 | 0.99 | 5.10% | 19.33 | 20.86 | 172361 | 35092.69 | 4.60% | 0.00 |
| 2025-12-18 | 18.28 | 19.43 | 1.15 | 6.29% | 17.99 | 19.87 | 162631 | 31041.64 | 4.34% | 13.83 |
| 2025-12-17 | 18.42 | 18.28 | 0.03 | 0.16% | 17.49 | 18.44 | 130515 | 23475.55 | 3.48% | 0.00 |
| 2025-12-16 | 19.35 | 18.25 | -1.15 | -5.93% | 17.87 | 19.55 | 148648 | 27358.89 | 3.97% | 0.00 |
| 2025-12-15 | 20.10 | 19.40 | -0.86 | -4.24% | 19.34 | 20.20 | 83592 | 16460.46 | 2.23% | 0.00 |
| 2025-12-12 | 20.10 | 20.26 | 0.08 | 0.40% | 19.36 | 20.35 | 119584 | 23710.93 | 3.19% | 0.00 |
| 2025-12-11 | 19.35 | 20.18 | 1.28 | 6.77% | 19.00 | 20.73 | 247212 | 49267.43 | 6.60% | 5.00 |
| 2025-12-10 | 18.48 | 18.90 | 0.44 | 2.38% | 17.81 | 19.40 | 138704 | 25829.90 | 3.70% | 0.00 |
| 2025-12-09 | 19.77 | 18.46 | -0.93 | -4.80% | 18.28 | 20.43 | 227570 | 43428.64 | 6.08% | 63.35 |
| 2025-12-08 | 19.20 | 19.39 | 0.19 | 0.99% | 18.40 | 19.57 | 146731 | 27848.61 | 3.92% | 0.00 |
| 2025-12-05 | 19.49 | 19.20 | -0.19 | -0.98% | 18.70 | 19.70 | 113293 | 21678.70 | 3.02% | 0.00 |
| 2025-12-04 | 19.20 | 19.39 | 0.19 | 0.99% | 19.10 | 20.16 | 140294 | 27461.11 | 3.75% | 0.00 |
| 2025-12-03 | 18.82 | 19.20 | 0.40 | 2.13% | 18.69 | 19.40 | 145888 | 27757.77 | 3.89% | 0.00 |
| 2025-12-02 | 19.88 | 18.80 | -1.08 | -5.43% | 18.79 | 19.94 | 150845 | 29019.21 | 4.03% | 0.00 |
| 2025-12-01 | 19.68 | 19.88 | -0.25 | -1.24% | 19.68 | 21.08 | 160578 | 32331.12 | 4.29% | 0.00 |
| 2025-11-28 | 19.86 | 20.13 | 0.22 | 1.10% | 19.30 | 20.52 | 215840 | 43347.32 | 5.76% | 0.00 |
| 2025-11-27 | 20.69 | 19.91 | -0.29 | -1.44% | 19.64 | 21.10 | 339565 | 68472.75 | 9.07% | 0.00 |
| 2025-11-26 | 17.98 | 20.20 | 2.30 | 12.85% | 17.98 | 21.48 | 455535 | 91584.50 | 12.16% | 2.00 |
| 2025-11-25 | 16.90 | 17.90 | 0.95 | 5.60% | 16.80 | 18.15 | 207524 | 36670.63 | 5.54% | 0.00 |
| 2025-11-24 | 16.40 | 16.95 | 0.60 | 3.67% | 16.26 | 17.29 | 173158 | 29181.83 | 4.62% | 19.98 |
| 2025-11-21 | 16.99 | 16.35 | -0.75 | -4.39% | 16.35 | 17.49 | 128257 | 21465.28 | 3.42% | 0.00 |
| 2025-11-20 | 16.17 | 17.10 | 0.88 | 5.43% | 16.15 | 17.30 | 184701 | 31204.37 | 4.93% | 0.00 |
| 2025-11-19 | 16.52 | 16.22 | -0.62 | -3.68% | 15.30 | 16.80 | 241873 | 38521.82 | 6.46% | 0.00 |
| 2025-11-18 | 17.02 | 16.84 | -0.40 | -2.32% | 16.50 | 17.25 | 152181 | 25495.37 | 4.06% | 0.00 |
| 2025-11-17 | 17.80 | 17.24 | -0.70 | -3.90% | 17.01 | 18.12 | 186906 | 32693.00 | 4.99% | 0.00 |
| 2025-11-14 | 17.29 | 17.94 | 0.66 | 3.82% | 16.90 | 18.85 | 282528 | 50309.92 | 7.54% | 9.12 |
| 2025-11-13 | 17.20 | 17.28 | -0.13 | -0.75% | 16.71 | 17.78 | 212245 | 36429.35 | 5.67% | 0.00 |
| 2025-11-12 | 16.70 | 17.41 | 0.73 | 4.38% | 16.26 | 17.97 | 309077 | 53456.91 | 8.25% | 100.00 |
| 2025-11-11 | 15.11 | 16.68 | 1.56 | 10.32% | 14.98 | 16.98 | 316793 | 51443.77 | 8.46% | 0.00 |
| 2025-11-10 | 15.30 | 15.12 | -0.24 | -1.56% | 15.01 | 15.65 | 129181 | 19761.71 | 3.45% | 0.00 |
| 2025-11-07 | 15.39 | 15.36 | -0.01 | -0.07% | 15.25 | 16.27 | 198672 | 31371.27 | 5.30% | 0.00 |
| 2025-11-06 | 15.43 | 15.37 | -0.21 | -1.35% | 14.87 | 15.56 | 132526 | 20182.48 | 3.54% | 0.00 |
| 2025-11-05 | 15.25 | 15.58 | 0.26 | 1.70% | 15.01 | 15.83 | 146727 | 22594.99 | 3.92% | 0.00 |
| 2025-11-04 | 15.90 | 15.32 | -0.55 | -3.47% | 15.10 | 16.05 | 147104 | 22742.45 | 3.93% | 0.00 |
| 2025-11-03 | 16.00 | 15.87 | -0.07 | -0.44% | 15.10 | 16.18 | 297983 | 46834.83 | 7.96% | 0.00 |
| 2025-10-31 | 14.52 | 15.94 | 1.43 | 9.86% | 14.36 | 16.35 | 400753 | 62008.65 | 10.70% | 0.00 |
| 2025-10-30 | 14.40 | 14.51 | 0.06 | 0.42% | 14.04 | 15.04 | 188031 | 27444.18 | 5.02% | 0.00 |
| 2025-10-29 | 14.35 | 14.45 | 0.10 | 0.70% | 14.16 | 14.65 | 108271 | 15640.92 | 2.89% | 0.00 |
| 2025-10-28 | 14.30 | 14.35 | 0.13 | 0.91% | 14.00 | 14.44 | 62592 | 8915.21 | 1.67% | 0.10 |
| 2025-10-27 | 14.08 | 14.22 | 0.20 | 1.43% | 14.08 | 14.59 | 87057 | 12486.04 | 2.32% | 0.00 |
| 2025-10-24 | 14.20 | 14.02 | -0.13 | -0.92% | 13.91 | 14.32 | 83403 | 11701.29 | 2.23% | 0.00 |
| 2025-10-23 | 14.51 | 14.15 | -0.32 | -2.21% | 13.83 | 14.68 | 100597 | 14143.64 | 2.69% | 0.00 |
| 2025-10-22 | 14.81 | 14.47 | -0.23 | -1.56% | 14.40 | 15.17 | 103246 | 15103.46 | 2.76% | 0.00 |
| 2025-10-21 | 14.13 | 14.70 | 0.50 | 3.52% | 14.00 | 14.81 | 140522 | 20345.61 | 3.75% | 0.00 |
| 2025-10-20 | 14.59 | 14.20 | -0.39 | -2.67% | 14.09 | 14.84 | 138385 | 19859.46 | 3.69% | 0.00 |
| 2025-10-17 | 14.66 | 14.59 | -0.05 | -0.34% | 14.52 | 15.30 | 199767 | 29727.35 | 5.33% | 0.00 |
| 2025-10-16 | 14.63 | 14.64 | -0.16 | -1.08% | 14.51 | 15.38 | 214536 | 32085.16 | 5.73% | 0.00 |
| 2025-10-15 | 13.82 | 14.80 | 1.18 | 8.66% | 13.62 | 14.95 | 285958 | 41606.64 | 7.63% | 0.00 |
| 2025-10-14 | 14.05 | 13.62 | -0.27 | -1.94% | 13.56 | 14.37 | 91598 | 12832.24 | 2.45% | 0.00 |
| 2025-10-13 | 13.26 | 13.89 | -0.17 | -1.21% | 13.06 | 14.15 | 87150 | 12003.71 | 2.33% | 0.00 |
上证大盘股票行情在线 K线走势图
前沿生物(688221)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
