锦波生物(832982)股票行情
锦波生物(832982)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 |
|---|
| 2025-09-30 | 285.070 | 281.590 | -2.710 | -0.95% | 281.000 | 286.700 | 5375 | 15167.935 | 0.88% |
| 2025-09-29 | 286.190 | 284.300 | -1.850 | -0.65% | 284.000 | 288.980 | 4900 | 13975.661 | 0.80% |
| 2025-09-26 | 290.510 | 286.150 | -4.150 | -1.43% | 283.200 | 291.490 | 7010 | 20030.227 | 1.15% |
| 2025-09-25 | 295.300 | 290.300 | -5.000 | -1.69% | 290.050 | 297.270 | 5315 | 15506.842 | 0.87% |
| 2025-09-24 | 286.400 | 296.300 | 9.900 | 3.46% | 285.210 | 297.750 | 7763 | 22895.234 | 1.27% |
| 2025-09-23 | 294.100 | 286.400 | -8.760 | -2.97% | 283.830 | 296.720 | 8989 | 25854.424 | 1.47% |
| 2025-09-22 | 296.000 | 295.160 | -0.820 | -0.28% | 294.900 | 298.800 | 5517 | 16303.283 | 0.90% |
| 2025-09-19 | 300.800 | 295.980 | -2.500 | -0.84% | 295.500 | 300.870 | 4896 | 14516.869 | 0.80% |
| 2025-09-18 | 298.300 | 298.480 | -1.240 | -0.41% | 298.000 | 302.000 | 6829 | 20390.199 | 1.12% |
| 2025-09-17 | 304.680 | 299.720 | -4.880 | -1.60% | 298.000 | 306.990 | 8544 | 25621.033 | 1.40% |
| 2025-09-16 | 303.330 | 304.600 | 2.000 | 0.66% | 300.550 | 305.990 | 5802 | 17586.021 | 0.95% |
| 2025-09-15 | 313.880 | 302.600 | -11.590 | -3.69% | 302.600 | 316.480 | 15457 | 47234.297 | 2.52% |
| 2025-09-12 | 307.800 | 314.190 | 6.390 | 2.08% | 305.710 | 316.900 | 13700 | 43051.520 | 2.24% |
| 2025-09-11 | 305.000 | 307.800 | -0.090 | -0.03% | 303.080 | 308.000 | 7760 | 23690.713 | 1.27% |
| 2025-09-10 | 304.280 | 307.890 | 3.590 | 1.18% | 301.400 | 310.990 | 10607 | 32690.447 | 1.73% |
| 2025-09-09 | 301.490 | 304.300 | 6.410 | 2.15% | 299.080 | 309.500 | 12475 | 38101.746 | 2.04% |
| 2025-09-08 | 301.680 | 297.890 | -4.500 | -1.49% | 297.440 | 302.680 | 10899 | 32632.361 | 1.78% |
| 2025-09-05 | 303.500 | 302.390 | -2.610 | -0.86% | 297.000 | 308.000 | 11592 | 34839.059 | 1.89% |
| 2025-09-04 | 316.990 | 305.000 | -12.080 | -3.81% | 303.500 | 318.990 | 9733 | 30092.240 | 1.59% |
| 2025-09-03 | 309.900 | 317.080 | 8.910 | 2.89% | 307.000 | 324.500 | 13220 | 41847.656 | 2.16% |
| 2025-09-02 | 313.800 | 308.170 | -4.930 | -1.57% | 301.510 | 314.560 | 9259 | 28438.896 | 1.51% |
| 2025-09-01 | 311.860 | 313.100 | 0.620 | 0.20% | 306.000 | 318.320 | 9350 | 29118.244 | 1.53% |
| 2025-08-29 | 299.270 | 312.480 | 13.210 | 4.41% | 299.270 | 314.990 | 14210 | 44212.641 | 2.32% |
| 2025-08-28 | 302.000 | 299.270 | -5.530 | -1.81% | 295.300 | 305.990 | 9645 | 28923.760 | 1.62% |
| 2025-08-27 | 315.180 | 304.800 | -10.210 | -3.24% | 304.800 | 316.000 | 10320 | 31877.178 | 1.73% |
| 2025-08-26 | 317.000 | 315.010 | -1.450 | -0.46% | 314.510 | 323.600 | 9071 | 28896.717 | 1.52% |
| 2025-08-25 | 319.680 | 316.460 | -3.340 | -1.04% | 314.000 | 323.000 | 10592 | 33609.777 | 1.78% |
| 2025-08-22 | 326.000 | 319.800 | -4.400 | -1.36% | 317.880 | 326.580 | 11057 | 35353.602 | 1.85% |
| 2025-08-21 | 313.700 | 324.200 | 11.310 | 3.61% | 313.150 | 328.000 | 13816 | 44672.203 | 2.32% |
| 2025-08-20 | 316.000 | 312.890 | -2.070 | -0.66% | 307.980 | 317.880 | 8461 | 26452.406 | 1.42% |
| 2025-08-19 | 307.920 | 314.960 | 6.500 | 2.11% | 306.620 | 320.610 | 14382 | 45348.773 | 2.41% |
| 2025-08-18 | 297.700 | 308.460 | 10.710 | 3.60% | 294.100 | 311.000 | 15954 | 48160.301 | 2.67% |
| 2025-08-15 | 296.750 | 297.750 | 1.000 | 0.34% | 295.130 | 298.200 | 7423 | 22006.502 | 1.24% |
| 2025-08-14 | 303.280 | 296.750 | -4.740 | -1.57% | 295.500 | 303.350 | 10577 | 31492.301 | 1.77% |
| 2025-08-13 | 303.000 | 301.490 | -1.490 | -0.49% | 299.990 | 305.880 | 8956 | 27073.465 | 1.50% |
| 2025-08-12 | 313.000 | 302.980 | -17.050 | -5.33% | 295.000 | 314.000 | 21265 | 64414.125 | 3.56% |
| 2025-08-11 | 322.000 | 320.030 | -1.720 | -0.53% | 316.160 | 323.900 | 7768 | 24731.301 | 1.30% |
| 2025-08-08 | 339.990 | 321.750 | -17.330 | -5.11% | 321.010 | 340.000 | 11399 | 37303.449 | 1.91% |
| 2025-08-07 | 328.300 | 339.080 | 10.800 | 3.29% | 327.120 | 345.530 | 12703 | 43005.742 | 2.13% |
| 2025-08-06 | 325.000 | 328.280 | 2.930 | 0.90% | 322.100 | 328.600 | 5126 | 16775.641 | 0.86% |
| 2025-08-05 | 320.500 | 325.350 | 5.500 | 1.72% | 320.500 | 327.990 | 6060 | 19705.922 | 1.02% |
| 2025-08-04 | 321.890 | 319.850 | -3.060 | -0.95% | 315.880 | 324.880 | 7187 | 22983.258 | 1.20% |
| 2025-08-01 | 331.710 | 322.910 | -11.590 | -3.46% | 320.000 | 335.000 | 10355 | 33880.176 | 1.74% |
| 2025-07-31 | 333.080 | 334.500 | -0.870 | -0.26% | 330.100 | 338.600 | 6836 | 22758.754 | 1.15% |
| 2025-07-30 | 337.370 | 335.370 | -2.130 | -0.63% | 333.510 | 343.000 | 7118 | 24095.129 | 1.19% |
| 2025-07-29 | 331.200 | 337.500 | 6.030 | 1.82% | 328.000 | 342.500 | 7412 | 24940.922 | 1.24% |
| 2025-07-28 | 341.590 | 331.470 | -7.180 | -2.12% | 329.980 | 341.590 | 6751 | 22434.021 | 1.13% |
| 2025-07-25 | 334.000 | 338.650 | 4.150 | 1.24% | 333.110 | 343.880 | 6462 | 21999.146 | 1.08% |
| 2025-07-24 | 339.000 | 334.500 | -7.300 | -2.14% | 333.000 | 340.960 | 6058 | 20326.070 | 1.02% |
| 2025-07-23 | 337.530 | 341.800 | 4.280 | 1.27% | 329.000 | 343.200 | 9586 | 32108.961 | 1.61% |
| 2025-07-22 | 349.500 | 337.520 | -13.380 | -3.81% | 336.880 | 351.580 | 11450 | 39132.262 | 1.92% |
| 2025-07-21 | 356.790 | 350.900 | -5.850 | -1.64% | 350.070 | 358.450 | 6337 | 22320.623 | 1.06% |
| 2025-07-18 | 364.000 | 356.750 | -8.390 | -2.30% | 356.380 | 366.000 | 5302 | 19040.148 | 0.89% |
| 2025-07-17 | 360.330 | 365.140 | 4.810 | 1.33% | 353.030 | 365.990 | 8219 | 29482.521 | 1.38% |
| 2025-07-16 | 348.250 | 360.330 | 10.330 | 2.95% | 346.700 | 363.980 | 10799 | 38596.914 | 1.81% |
| 2025-07-15 | 360.000 | 350.000 | -10.870 | -3.01% | 345.510 | 365.130 | 12053 | 42698.219 | 2.02% |
| 2025-07-14 | 363.770 | 360.870 | -3.010 | -0.83% | 358.070 | 365.630 | 5657 | 20367.463 | 0.95% |
| 2025-07-11 | 360.500 | 363.880 | 2.840 | 0.79% | 357.000 | 365.580 | 6060 | 21917.100 | 1.02% |
| 2025-07-10 | 375.000 | 361.040 | -13.400 | -3.58% | 360.580 | 375.000 | 8301 | 30302.697 | 1.39% |
| 2025-07-09 | 366.000 | 374.440 | 11.040 | 3.04% | 362.000 | 378.860 | 9777 | 36515.230 | 1.64% |
| 2025-07-08 | 369.300 | 363.400 | -2.990 | -0.82% | 358.090 | 369.770 | 7935 | 28800.131 | 1.33% |
| 2025-07-07 | 375.600 | 366.390 | -14.610 | -3.83% | 362.140 | 375.600 | 9957 | 36634.520 | 1.67% |
| 2025-07-04 | 387.800 | 381.000 | -8.970 | -2.30% | 373.800 | 389.000 | 11831 | 44867.926 | 1.98% |
| 2025-07-03 | 388.880 | 389.970 | 1.270 | 0.33% | 382.050 | 393.760 | 8921 | 34611.422 | 1.50% |
| 2025-07-02 | 394.990 | 388.700 | -6.300 | -1.59% | 385.000 | 394.990 | 10395 | 40408.660 | 1.74% |
| 2025-07-01 | 356.000 | 395.000 | 39.040 | 10.97% | 354.500 | 398.000 | 24691 | 93790.352 | 4.14% |
| 2025-06-30 | 347.010 | 355.960 | 7.160 | 2.05% | 345.510 | 359.800 | 12793 | 44928.965 | 2.14% |
| 2025-06-27 | 339.000 | 348.800 | 27.820 | 8.67% | 339.000 | 379.980 | 35016 | 125033.438 | 5.87% |
| 2025-06-26 | 319.000 | 320.980 | 0.040 | 0.01% | 315.210 | 326.880 | 8127 | 26122.037 | 1.36% |
| 2025-06-25 | 329.000 | 320.940 | -8.860 | -2.69% | 317.240 | 336.570 | 13460 | 43362.035 | 2.26% |
| 2025-06-24 | 317.000 | 329.800 | 13.300 | 4.20% | 314.710 | 330.800 | 16175 | 52362.055 | 2.71% |
| 2025-06-23 | 332.450 | 316.500 | -21.010 | -6.23% | 313.720 | 336.730 | 21045 | 67014.852 | 3.53% |
| 2025-06-20 | 338.880 | 337.510 | -0.490 | -0.14% | 335.840 | 344.980 | 6048 | 20524.924 | 1.01% |
| 2025-06-19 | 327.500 | 338.000 | 9.350 | 2.84% | 326.100 | 345.000 | 10621 | 35792.664 | 1.78% |
| 2025-06-18 | 334.900 | 328.650 | -3.510 | -1.06% | 323.780 | 345.440 | 8378 | 27994.617 | 1.40% |
| 2025-06-17 | 449.000 | 433.810 | -11.290 | -2.54% | 430.330 | 449.000 | 5487 | 23983.047 | 1.20% |
| 2025-06-16 | 425.490 | 445.100 | 17.090 | 3.99% | 421.000 | 448.500 | 8055 | 35343.137 | 1.76% |
| 2025-06-13 | 442.510 | 428.010 | -19.300 | -4.31% | 428.000 | 454.880 | 9261 | 40422.703 | 2.02% |
| 2025-06-12 | 461.020 | 447.310 | -13.680 | -2.97% | 445.000 | 461.020 | 10952 | 49206.254 | 2.39% |
| 2025-06-11 | 464.870 | 460.990 | -2.010 | -0.43% | 453.990 | 474.000 | 7830 | 36212.945 | 1.71% |
深证大盘股票行情在线 K线走势图
锦波生物(832982)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
