派林生物（000403）历史行情

以下为派林生物近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	9.740	10.060	10.120	9.690	0.320	3.285%	721.17万	0.72亿	0.767%
2026-10-01	9.740	10.060	10.120	9.690	0.320	3.285%	721.17万	0.72亿	0.767%
2026-09-30	9.740	10.060	10.120	9.690	0.320	3.285%	7.21万	0.00亿	0.000%
2026-09-29	9.750	9.740	9.870	9.700	-0.060	-0.612%	4.05万	0.00亿	0.000%
2026-09-28	9.910	9.800	10.040	9.690	-0.120	-1.210%	6.14万	0.00亿	0.000%
2026-09-27	10.000	9.920	10.160	9.900	-0.190	-1.879%	548.07万	0.55亿	0.583%
2026-09-24	10.000	9.920	10.160	9.900	-0.190	-1.879%	5.48万	0.00亿	0.000%
2026-09-23	10.000	10.110	10.210	9.980	0.070	0.697%	6.56万	0.00亿	0.000%
2026-09-22	9.950	10.040	10.170	9.830	0.090	0.905%	8.31万	0.00亿	0.000%
2026-09-21	9.890	9.950	10.080	9.890	0.070	0.709%	7.23万	0.00亿	0.000%
2026-09-18	9.910	9.880	10.130	9.870	-0.030	-0.303%	5.10万	0.00亿	0.000%
2026-09-17	9.950	9.910	10.000	9.860	-0.090	-0.900%	4.57万	0.00亿	0.000%
2026-09-16	10.000	10.000	10.090	9.860	0.000	0.000%	4.28万	0.00亿	0.000%
2026-09-15	10.140	10.000	10.230	10.000	-0.160	-1.575%	3.32万	0.00亿	0.000%
2026-09-14	9.980	10.160	10.220	9.950	0.130	1.296%	4.79万	0.00亿	0.000%
2026-09-11	10.310	10.030	10.320	9.960	-0.300	-2.904%	5.83万	0.00亿	0.000%
2026-09-10	10.470	10.330	10.470	10.280	-0.180	-1.713%	3.29万	0.00亿	0.000%
2026-09-09	10.600	10.510	10.690	10.500	-0.140	-1.315%	3.83万	0.00亿	0.000%
2026-09-08	10.450	10.650	10.690	10.390	0.210	2.011%	5.91万	0.00亿	0.000%
2026-09-07	10.350	10.440	10.630	10.320	0.090	0.870%	6.01万	0.00亿	0.000%
2026-09-04	10.350	10.350	10.440	10.310	0.030	0.291%	4.12万	0.00亿	0.000%
2026-09-03	10.210	10.320	10.370	10.170	0.110	1.077%	6.55万	0.00亿	0.000%
2026-09-02	10.410	10.210	10.420	10.170	-0.200	-1.921%	5.90万	0.00亿	0.000%
2026-09-01	10.430	10.410	10.520	10.350	-0.010	-0.096%	5.57万	0.00亿	0.000%
2026-08-31	10.540	10.420	10.560	10.330	-0.170	-1.605%	7.79万	0.00亿	0.000%
2026-08-28	10.740	10.590	10.740	10.550	-0.080	-0.750%	4.89万	0.00亿	0.000%
2026-08-27	10.950	10.670	10.970	10.650	-0.310	-2.823%	8.69万	0.00亿	0.000%
2026-08-26	10.980	10.980	11.210	10.860	0.000	0.000%	12.16万	0.00亿	0.000%
2026-08-25	10.250	10.980	11.030	10.240	0.720	7.018%	18.05万	0.00亿	0.000%
2026-08-24	10.600	10.260	10.610	10.260	-0.370	-3.481%	9.91万	0.00亿	0.000%
2026-08-21	10.950	10.630	10.960	10.620	-0.410	-3.714%	15.12万	0.00亿	0.000%
2026-08-20	10.870	11.040	11.280	10.870	0.330	3.081%	18.95万	0.00亿	0.000%
2026-08-19	10.630	10.710	10.800	10.600	0.030	0.281%	9.24万	0.00亿	0.000%
2026-08-18	10.810	10.680	10.890	10.660	-0.210	-1.928%	10.59万	0.00亿	0.000%
2026-08-17	10.910	10.890	10.940	10.620	-0.010	-0.092%	14.59万	0.00亿	0.000%
2026-08-14	11.170	10.900	11.770	10.880	-0.270	-2.417%	28.54万	0.00亿	0.000%
2026-08-13	10.960	11.170	11.220	10.820	0.250	2.289%	16.03万	0.00亿	0.000%
2026-08-12	10.710	10.920	11.000	10.660	0.210	1.961%	13.32万	0.00亿	0.000%
2026-08-11	10.600	10.710	10.880	10.580	0.040	0.375%	10.56万	0.00亿	0.000%
2026-08-10	10.590	10.670	10.780	10.560	0.070	0.660%	8.43万	0.00亿	0.000%
2026-08-07	10.450	10.600	10.670	10.380	0.100	0.952%	12.05万	0.00亿	0.000%
2026-08-06	10.500	10.500	10.560	10.320	0.000	0.000%	10.44万	0.00亿	0.000%
2026-08-05	10.480	10.500	10.580	10.360	0.000	0.000%	8.68万	0.00亿	0.000%
2026-08-04	10.650	10.500	10.680	10.490	-0.120	-1.130%	7.22万	0.00亿	0.000%
2026-08-03	10.410	10.620	10.700	10.410	0.190	1.822%	7.82万	0.00亿	0.000%
2026-07-31	10.360	10.430	10.470	10.250	0.010	0.096%	10.79万	0.00亿	0.000%
2026-07-30	10.160	10.420	10.550	10.160	0.210	2.057%	11.64万	0.00亿	0.000%
2026-07-29	9.950	10.210	10.290	9.910	0.260	2.613%	13.50万	0.00亿	0.000%
2026-07-28	9.670	9.950	9.970	9.570	0.280	2.896%	13.35万	0.00亿	0.000%
2026-07-27	9.410	9.670	9.860	9.370	0.230	2.436%	12.07万	0.00亿	0.000%
2026-07-24	9.670	9.440	9.830	9.430	-0.260	-2.680%	11.29万	0.00亿	0.000%
2026-07-23	9.530	9.700	9.730	9.480	0.130	1.358%	14.51万	0.00亿	0.000%
2026-07-22	9.510	9.570	9.680	9.430	0.020	0.209%	14.59万	0.00亿	0.000%
2026-07-21	9.730	9.550	9.900	9.540	-0.170	-1.749%	19.79万	0.00亿	0.000%
2026-07-20	9.740	9.720	9.880	9.500	-0.010	-0.103%	16.20万	0.00亿	0.000%
2026-07-17	10.050	9.730	10.210	9.720	-0.390	-3.854%	16.69万	0.00亿	0.000%
2026-07-16	9.650	10.120	10.180	9.620	0.350	3.582%	20.56万	0.00亿	0.000%
2026-07-15	9.270	9.770	9.780	9.180	0.500	5.394%	19.84万	0.00亿	0.000%
2026-07-14	9.120	9.270	9.440	9.120	0.060	0.651%	11.17万	0.00亿	0.000%
2026-07-13	9.160	9.210	9.330	9.110	-0.010	-0.108%	11.52万	0.00亿	0.000%
2026-07-10	8.980	9.220	9.530	8.840	0.200	2.217%	15.94万	0.00亿	0.000%
2026-07-09	8.990	9.020	9.160	8.830	-0.010	-0.111%	10.21万	0.00亿	0.000%
2026-07-08	9.130	9.030	9.250	8.950	-0.090	-0.987%	9.84万	0.00亿	0.000%
2026-07-07	9.700	9.120	9.700	9.080	-0.580	-5.979%	13.58万	0.00亿	0.000%
2026-07-06	9.210	9.700	9.990	9.170	0.410	4.413%	23.85万	0.00亿	0.000%
2026-07-03	9.230	9.290	9.530	9.150	0.130	1.419%	12.75万	0.00亿	0.000%
2026-07-02	9.060	9.160	9.280	8.980	0.070	0.770%	12.12万	0.00亿	0.000%
2026-07-01	8.790	9.090	9.160	8.650	0.300	3.413%	15.94万	0.00亿	0.000%
2026-06-30	9.100	8.790	9.140	8.650	-0.380	-4.144%	15.41万	0.00亿	0.000%
2026-06-29	8.830	9.170	9.460	8.540	0.310	3.499%	20.71万	0.00亿	0.000%
2026-06-26	9.300	8.860	9.300	8.860	-0.480	-5.139%	13.92万	0.00亿	0.000%
2026-06-25	9.390	9.340	9.450	8.900	0.030	0.322%	17.94万	0.00亿	0.000%
2026-06-24	9.710	9.310	10.100	9.280	-0.450	-4.611%	21.43万	0.00亿	0.000%
2026-06-23	9.600	9.760	9.950	9.510	0.030	0.308%	19.07万	0.00亿	0.000%
2026-06-22	10.710	9.730	10.710	9.730	-1.080	-9.991%	32.93万	0.00亿	0.000%
2026-06-18	10.600	10.810	11.420	10.600	-0.570	-5.009%	34.02万	0.00亿	0.000%
2026-06-17	11.660	11.380	11.740	11.340	-0.360	-3.066%	10.96万	0.00亿	0.000%
2026-06-16	11.780	11.740	12.110	11.630	-0.090	-0.761%	11.19万	0.00亿	0.000%
2026-06-15	11.790	11.830	12.040	11.650	-0.050	-0.421%	8.55万	0.00亿	0.000%
2026-06-12	11.650	11.880	12.220	11.480	0.230	1.974%	10.92万	0.00亿	0.000%
2026-06-11	11.920	11.650	11.990	11.450	-0.270	-2.265%	9.18万	0.00亿	0.000%
2026-06-10	11.840	11.920	12.060	11.590	0.080	0.676%	9.75万	0.00亿	0.000%
2026-06-09	12.270	11.840	12.380	11.750	-0.430	-3.504%	12.56万	0.00亿	0.000%
2026-06-08	12.650	12.270	12.650	12.150	-0.460	-3.614%	10.56万	0.00亿	0.000%
2026-06-05	12.850	12.730	13.150	12.620	-0.110	-0.857%	13.75万	0.00亿	0.000%
2026-06-04	12.840	12.840	13.000	12.680	-0.120	-0.926%	13.56万	0.00亿	0.000%
2026-06-03	12.380	12.960	12.970	11.890	0.570	4.600%	29.13万	0.00亿	0.000%
2026-06-02	12.300	12.390	12.760	12.220	0.000	0.000%	14.15万	0.00亿	0.000%
2026-06-01	12.900	12.390	12.940	12.390	-0.510	-3.953%	16.06万	0.00亿	0.000%
2026-05-29	12.640	12.900	12.970	12.580	0.280	2.219%	18.32万	0.00亿	0.000%
2026-05-28	12.320	12.620	12.880	12.210	0.270	2.186%	24.03万	0.00亿	0.000%
2026-05-27	12.120	12.350	12.480	11.700	0.170	1.396%	23.31万	0.00亿	0.000%
2026-05-26	12.120	12.180	12.300	12.000	0.020	0.164%	18.52万	0.00亿	0.000%
2026-05-25	11.510	12.160	12.420	11.460	0.650	5.647%	35.06万	0.00亿	0.000%
2026-05-22	11.490	11.510	11.630	11.230	-0.040	-0.346%	26.50万	0.00亿	0.000%
2026-05-21	10.570	11.550	11.550	10.530	1.050	10.000%	37.86万	0.00亿	0.000%
2026-05-20	10.810	10.500	10.820	10.480	-0.320	-2.957%	11.84万	0.00亿	0.000%
2026-05-19	10.720	10.820	10.850	10.710	0.060	0.558%	5.63万	0.00亿	0.000%
2026-05-18	11.160	10.760	11.200	10.660	-0.440	-3.929%	13.50万	0.00亿	0.000%
2026-05-15	11.330	11.200	11.370	11.130	-0.150	-1.322%	7.66万	0.00亿	0.000%
2026-05-14	11.700	11.350	11.720	11.350	-0.360	-3.074%	10.13万	0.00亿	0.000%
2026-05-13	11.770	11.710	11.790	11.620	-0.070	-0.594%	5.89万	0.00亿	0.000%
2026-05-12	11.900	11.780	11.940	11.740	-0.120	-1.008%	7.66万	0.00亿	0.000%
2026-05-11	11.740	11.900	11.940	11.590	0.190	1.623%	11.38万	0.00亿	0.000%
2026-05-08	11.660	11.710	11.840	11.650	0.030	0.257%	8.20万	0.00亿	0.000%
2026-05-07	11.710	11.680	11.780	11.560	-0.030	-0.256%	8.63万	0.00亿	0.000%
2026-05-06	11.950	11.710	11.990	11.680	-0.240	-2.008%	13.53万	0.00亿	0.000%
2026-04-30	12.150	11.950	12.310	11.880	-0.220	-1.808%	10.22万	0.00亿	0.000%
2026-04-29	11.900	12.170	12.290	11.830	-0.110	-0.896%	7.94万	0.00亿	0.000%
2026-04-28	12.190	12.280	12.390	12.160	0.080	0.656%	5.88万	0.00亿	0.000%
2026-04-27	12.400	12.200	12.400	12.100	-0.350	-2.789%	8.08万	0.00亿	0.000%
2026-04-24	12.630	12.550	12.690	12.530	-0.130	-1.025%	4.96万	0.00亿	0.000%
2026-04-23	12.790	12.680	12.830	12.640	-0.120	-0.938%	6.09万	0.00亿	0.000%
2026-04-22	12.870	12.800	12.900	12.780	-0.070	-0.544%	4.27万	0.00亿	0.000%
2026-04-21	12.890	12.870	12.960	12.840	-0.010	-0.078%	3.67万	0.00亿	0.000%
2026-04-20	12.850	12.880	12.950	12.830	-0.030	-0.232%	5.05万	0.00亿	0.000%
2026-04-17	13.000	12.910	13.000	12.830	-0.150	-1.149%	6.46万	0.00亿	0.000%
2026-04-16	12.790	13.060	13.130	12.680	0.270	2.111%	12.50万	0.00亿	0.000%
2026-04-15	12.850	12.790	12.890	12.680	0.030	0.235%	7.51万	0.00亿	0.000%
2026-04-14	12.710	12.760	12.780	12.620	0.090	0.710%	4.98万	0.00亿	0.000%
2026-04-13	12.790	12.670	12.800	12.620	-0.150	-1.170%	6.73万	0.00亿	0.000%
2026-04-10	12.750	12.820	12.930	12.720	0.080	0.628%	6.22万	0.00亿	0.000%
2026-04-09	12.950	12.740	13.020	12.710	-0.310	-2.375%	7.45万	0.00亿	0.000%
2026-04-08	12.850	13.050	13.050	12.800	0.360	2.837%	8.11万	0.00亿	0.000%
2026-04-07	12.700	12.690	12.860	12.660	0.000	0.000%	5.34万	0.00亿	0.000%
2026-04-03	13.050	12.760	13.080	12.710	0.000	0.000%	6.75万	0.00亿	0.000%
2026-04-02	13.230	13.050	13.260	13.000	0.000	0.000%	7.08万	0.00亿	0.000%
2026-04-01	13.100	13.230	13.240	12.960	0.000	0.000%	8.43万	0.00亿	0.000%