达安基因（002030）历史行情
以下为达安基因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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.910 | 6.030 | 6.040 | 5.600 | 0.070 | 1.174% | 75.43万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.330 | 5.960 | 6.330 | 5.800 | 0.210 | 3.652% | 93.78万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.650 | 5.750 | 5.800 | 5.630 | 0.110 | 1.950% | 2,323.05万 | 1.34亿 | 1.655% |
| 2026-10-06 | 5.650 | 5.750 | 5.800 | 5.630 | 0.110 | 1.950% | 2,323.05万 | 1.34亿 | 1.655% |
| 2026-10-05 | 5.650 | 5.750 | 5.800 | 5.630 | 0.110 | 1.950% | 2,323.05万 | 1.34亿 | 1.655% |
| 2026-10-02 | 5.650 | 5.750 | 5.800 | 5.630 | 0.110 | 1.950% | 2,323.05万 | 1.34亿 | 1.655% |
| 2026-10-01 | 5.650 | 5.750 | 5.800 | 5.630 | 0.110 | 1.950% | 2,323.05万 | 1.34亿 | 1.655% |
| 2026-09-30 | 5.650 | 5.750 | 5.800 | 5.630 | 0.110 | 1.950% | 23.23万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.590 | 5.640 | 5.700 | 5.550 | 0.020 | 0.356% | 14.52万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.770 | 5.620 | 5.820 | 5.570 | -0.050 | -0.882% | 20.92万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.560 | 5.670 | 5.790 | 5.550 | 0.070 | 1.250% | 2,960.87万 | 1.69亿 | 2.110% |
| 2026-09-24 | 5.560 | 5.670 | 5.790 | 5.550 | 0.070 | 1.250% | 29.61万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.600 | 5.600 | 5.680 | 5.580 | 0.020 | 0.358% | 20.60万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.580 | 5.580 | 5.670 | 5.530 | -0.040 | -0.712% | 23.83万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.430 | 5.620 | 5.640 | 5.380 | 0.250 | 4.655% | 35.56万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.280 | 5.370 | 5.500 | 5.270 | 0.100 | 1.898% | 21.24万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.200 | 5.270 | 5.300 | 5.190 | 0.050 | 0.958% | 11.65万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.200 | 5.220 | 5.250 | 5.160 | 0.010 | 0.192% | 9.14万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.340 | 5.210 | 5.340 | 5.210 | -0.140 | -2.617% | 10.33万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.280 | 5.350 | 5.370 | 5.200 | 0.070 | 1.326% | 10.59万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.360 | 5.280 | 5.370 | 5.240 | -0.130 | -2.403% | 16.35万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.460 | 5.410 | 5.500 | 5.350 | -0.090 | -1.636% | 16.66万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.610 | 5.500 | 5.610 | 5.470 | -0.120 | -2.135% | 16.19万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.480 | 5.620 | 5.630 | 5.470 | 0.140 | 2.555% | 22.65万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.440 | 5.480 | 5.480 | 5.390 | 0.080 | 1.481% | 13.35万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.430 | 5.400 | 5.490 | 5.380 | -0.020 | -0.369% | 14.39万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.480 | 5.420 | 5.510 | 5.390 | -0.050 | -0.914% | 11.90万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.530 | 5.470 | 5.540 | 5.460 | -0.070 | -1.264% | 14.04万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.450 | 5.540 | 5.580 | 5.430 | 0.080 | 1.465% | 20.03万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.580 | 5.460 | 5.600 | 5.440 | -0.170 | -3.020% | 20.55万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.600 | 5.630 | 5.660 | 5.550 | 0.010 | 0.178% | 17.69万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.600 | 5.620 | 5.660 | 5.530 | 0.030 | 0.537% | 21.33万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.720 | 5.590 | 5.900 | 5.560 | 0.050 | 0.903% | 37.12万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.380 | 5.540 | 5.570 | 5.320 | 0.150 | 2.783% | 28.12万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.650 | 5.390 | 5.660 | 5.350 | -0.210 | -3.750% | 33.92万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.840 | 5.600 | 5.900 | 5.570 | -0.370 | -6.198% | 62.55万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.730 | 5.970 | 5.970 | 5.720 | 0.540 | 9.945% | 35.94万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.590 | 5.430 | 5.640 | 5.400 | -0.190 | -3.381% | 25.96万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.710 | 5.620 | 5.790 | 5.610 | -0.100 | -1.748% | 24.22万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.850 | 5.720 | 5.890 | 5.690 | -0.050 | -0.867% | 29.69万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.660 | 5.770 | 5.820 | 5.580 | 0.110 | 1.943% | 30.55万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.630 | 5.660 | 5.730 | 5.530 | 0.020 | 0.355% | 26.52万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.610 | 5.640 | 5.670 | 5.580 | 0.040 | 0.714% | 15.23万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.600 | 5.600 | 5.680 | 5.540 | -0.050 | -0.885% | 18.32万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.630 | 5.650 | 5.700 | 5.620 | 0.040 | 0.713% | 23.45万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.550 | 5.610 | 5.610 | 5.450 | 0.040 | 0.718% | 25.68万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.680 | 5.570 | 5.770 | 5.520 | 0.020 | 0.360% | 30.15万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.540 | 5.550 | 5.570 | 5.480 | -0.020 | -0.359% | 19.12万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.550 | 5.570 | 5.610 | 5.530 | 0.040 | 0.723% | 20.15万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.470 | 5.530 | 5.550 | 5.450 | 0.080 | 1.468% | 18.38万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.340 | 5.450 | 5.450 | 5.330 | 0.110 | 2.060% | 18.99万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.440 | 5.340 | 5.470 | 5.310 | -0.110 | -2.018% | 21.88万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.420 | 5.450 | 5.500 | 5.400 | 0.020 | 0.368% | 20.54万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.440 | 5.430 | 5.630 | 5.400 | 0.060 | 1.117% | 28.59万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.230 | 5.370 | 5.410 | 5.210 | 0.170 | 3.269% | 22.88万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.260 | 5.200 | 5.470 | 5.160 | -0.100 | -1.887% | 24.12万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.180 | 5.300 | 5.320 | 5.150 | 0.090 | 1.727% | 20.74万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.160 | 5.210 | 5.310 | 5.150 | 0.080 | 1.559% | 22.86万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.200 | 5.130 | 5.230 | 5.030 | -0.100 | -1.912% | 21.61万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.160 | 5.230 | 5.290 | 5.130 | 0.060 | 1.161% | 21.08万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.350 | 5.170 | 5.430 | 5.130 | -0.240 | -4.436% | 26.16万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.310 | 5.410 | 5.430 | 5.250 | 0.080 | 1.501% | 25.32万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.200 | 5.330 | 5.410 | 5.170 | 0.120 | 2.303% | 31.40万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.010 | 5.210 | 5.210 | 4.980 | 0.160 | 3.168% | 20.61万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.140 | 5.050 | 5.190 | 5.010 | -0.060 | -1.174% | 16.45万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.960 | 5.110 | 5.140 | 4.870 | 0.150 | 3.024% | 23.97万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.010 | 4.960 | 5.070 | 4.830 | -0.050 | -0.998% | 20.09万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.970 | 5.010 | 5.040 | 4.940 | 0.020 | 0.401% | 11.21万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.080 | 4.990 | 5.120 | 4.980 | -0.180 | -3.482% | 17.51万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.260 | 5.170 | 5.350 | 5.150 | -0.050 | -0.958% | 22.08万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.240 | 5.220 | 5.300 | 5.160 | 0.030 | 0.578% | 15.50万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.200 | 5.190 | 5.290 | 5.120 | -0.020 | -0.384% | 20.58万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.010 | 5.210 | 5.210 | 4.970 | 0.170 | 3.373% | 23.77万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.020 | 5.040 | 5.070 | 4.950 | -0.050 | -0.982% | 16.52万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.870 | 5.090 | 5.100 | 4.800 | 0.210 | 4.303% | 26.14万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.040 | 4.880 | 5.100 | 4.880 | -0.180 | -3.557% | 26.27万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.290 | 5.060 | 5.300 | 5.050 | -0.260 | -4.887% | 33.65万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.440 | 5.320 | 5.540 | 5.320 | -0.130 | -2.385% | 27.13万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.330 | 5.450 | 5.640 | 5.320 | 0.060 | 1.113% | 34.29万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.460 | 5.390 | 5.530 | 5.240 | -0.160 | -2.883% | 35.60万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.410 | 5.550 | 5.700 | 5.330 | 0.110 | 2.022% | 39.86万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.330 | 5.440 | 5.560 | 5.170 | 0.090 | 1.682% | 43.09万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.410 | 5.350 | 5.410 | 5.290 | -0.070 | -1.292% | 22.08万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.370 | 5.420 | 5.470 | 5.340 | 0.040 | 0.743% | 17.70万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.410 | 5.380 | 5.440 | 5.260 | 0.090 | 1.701% | 21.65万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.340 | 5.290 | 5.460 | 5.250 | -0.110 | -2.037% | 24.07万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.640 | 5.400 | 5.650 | 5.370 | -0.320 | -5.594% | 43.74万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.890 | 5.720 | 5.920 | 5.600 | -0.100 | -1.718% | 39.76万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.900 | 5.820 | 6.000 | 5.810 | -0.270 | -4.433% | 42.68万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.150 | 6.090 | 6.260 | 6.050 | -0.060 | -0.976% | 36.60万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.320 | 6.150 | 6.320 | 6.140 | -0.290 | -4.503% | 45.17万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.210 | 6.440 | 6.540 | 6.130 | 0.150 | 2.385% | 65.43万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.630 | 6.290 | 6.660 | 6.150 | -0.420 | -6.259% | 71.36万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.890 | 6.710 | 6.920 | 6.560 | -0.370 | -5.226% | 80.61万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.800 | 7.080 | 7.100 | 6.700 | 0.170 | 2.460% | 111.67万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.910 | 6.910 | 7.070 | 6.790 | 0.160 | 2.370% | 91.25万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.820 | 6.750 | 6.940 | 6.700 | -0.220 | -3.156% | 79.76万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.700 | 6.970 | 7.180 | 6.700 | 0.170 | 2.500% | 138.93万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.620 | 6.800 | 7.040 | 6.580 | 0.400 | 6.250% | 146.72万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.420 | 6.400 | 6.570 | 6.310 | -0.080 | -1.235% | 63.41万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.660 | 6.480 | 6.760 | 6.380 | -0.400 | -5.814% | 108.10万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.760 | 6.880 | 7.200 | 6.660 | 0.240 | 3.614% | 136.89万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.640 | 6.640 | 6.810 | 6.530 | 0.000 | 0.000% | 138.59万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.480 | 6.640 | 6.640 | 6.480 | 0.600 | 9.934% | 65.87万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.330 | 6.040 | 6.350 | 6.010 | -0.290 | -4.581% | 95.61万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.670 | 6.330 | 6.800 | 6.320 | -0.550 | -7.994% | 139.98万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.780 | 6.880 | 7.100 | 6.580 | 0.000 | 0.000% | 165.84万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.150 | 6.880 | 7.790 | 6.870 | -0.420 | -5.753% | 245.53万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.890 | 7.300 | 7.300 | 6.500 | 0.660 | 9.940% | 170.67万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.180 | 6.640 | 6.640 | 6.170 | 0.600 | 9.934% | 79.77万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.050 | 6.040 | 6.130 | 5.950 | -0.060 | -0.984% | 28.32万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.900 | 6.100 | 6.220 | 5.840 | 0.320 | 5.536% | 35.26万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.780 | 5.780 | 5.810 | 5.750 | -0.010 | -0.173% | 6.91万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.730 | 5.790 | 5.810 | 5.720 | 0.020 | 0.347% | 9.06万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.770 | 5.770 | 5.830 | 5.730 | 0.000 | 0.000% | 9.40万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.750 | 5.770 | 5.800 | 5.690 | -0.010 | -0.173% | 9.08万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.760 | 5.780 | 5.790 | 5.700 | 0.010 | 0.173% | 7.77万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.810 | 5.770 | 5.830 | 5.750 | -0.040 | -0.688% | 9.51万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.830 | 5.810 | 5.850 | 5.810 | -0.050 | -0.853% | 8.90万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.890 | 5.860 | 5.920 | 5.840 | -0.060 | -1.014% | 9.88万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.880 | 5.920 | 5.920 | 5.870 | 0.010 | 0.169% | 7.27万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.970 | 5.910 | 5.970 | 5.880 | -0.060 | -1.005% | 9.98万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.970 | 5.970 | 5.980 | 5.900 | -0.010 | -0.167% | 10.44万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.960 | 5.980 | 6.000 | 5.940 | 0.030 | 0.504% | 12.88万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.970 | 5.950 | 5.970 | 5.880 | 0.030 | 0.507% | 9.58万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.960 | 5.920 | 5.970 | 5.880 | 0.000 | 0.000% | 8.59万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.970 | 5.970 | 6.020 | 5.950 | 0.000 | 0.000% | 10.77万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.070 | 5.950 | 6.090 | 5.940 | 0.000 | 0.000% | 15.15万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.060 | 6.100 | 6.100 | 6.030 | 0.000 | 0.000% | 15.76万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.910 | 6.010 | 6.040 | 5.810 | 0.000 | 0.000% | 13.13万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.050 | 5.910 | 6.070 | 5.900 | 0.000 | 0.000% | 13.50万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.090 | 6.070 | 6.140 | 6.050 | 0.000 | 0.000% | 16.80万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.980 | 6.110 | 6.110 | 5.930 | 0.000 | 0.000% | 18.55万 | 0.00亿 | 0.000% |