东宝生物（300239）历史行情
以下为东宝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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 5.550 | 5.370 | 5.580 | 5.350 | -0.170 | -3.069% | 887.96万 | 0.48亿 | 1.506% |
| 2026-10-09 | 5.480 | 5.540 | 5.550 | 5.350 | 0.010 | 0.181% | 1,303.07万 | 0.71亿 | 2.209% |
| 2026-10-08 | 5.430 | 5.530 | 5.580 | 5.430 | 0.070 | 1.282% | 12.95万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.430 | 5.460 | 5.500 | 5.410 | 0.040 | 0.738% | 891.94万 | 0.49亿 | 1.512% |
| 2026-10-06 | 5.430 | 5.460 | 5.500 | 5.410 | 0.040 | 0.738% | 891.94万 | 0.49亿 | 1.512% |
| 2026-10-05 | 5.430 | 5.460 | 5.500 | 5.410 | 0.040 | 0.738% | 891.94万 | 0.49亿 | 1.512% |
| 2026-10-02 | 5.430 | 5.460 | 5.500 | 5.410 | 0.040 | 0.738% | 891.94万 | 0.49亿 | 1.512% |
| 2026-10-01 | 5.430 | 5.460 | 5.500 | 5.410 | 0.040 | 0.738% | 891.94万 | 0.49亿 | 1.512% |
| 2026-09-30 | 5.430 | 5.460 | 5.500 | 5.410 | 0.040 | 0.738% | 8.92万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.390 | 5.420 | 5.430 | 5.280 | 0.040 | 0.743% | 9.54万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.380 | 5.380 | 5.420 | 5.320 | 0.030 | 0.561% | 10.17万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.260 | 5.350 | 5.410 | 5.240 | 0.060 | 1.134% | 1,237.48万 | 0.66亿 | 2.098% |
| 2026-09-24 | 5.260 | 5.350 | 5.410 | 5.240 | 0.060 | 1.134% | 12.37万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.280 | 5.290 | 5.320 | 5.180 | 0.000 | 0.000% | 9.49万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.190 | 5.290 | 5.320 | 5.100 | 0.090 | 1.731% | 14.20万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.920 | 5.200 | 5.200 | 4.920 | 0.290 | 5.906% | 14.50万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.900 | 4.910 | 4.980 | 4.900 | 0.010 | 0.204% | 6.68万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.860 | 4.900 | 4.920 | 4.810 | 0.040 | 0.823% | 5.21万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.800 | 4.860 | 4.880 | 4.760 | 0.050 | 1.040% | 3.95万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.990 | 4.810 | 4.990 | 4.810 | -0.180 | -3.607% | 5.57万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.920 | 4.990 | 5.030 | 4.900 | 0.060 | 1.217% | 4.97万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.040 | 4.930 | 5.060 | 4.870 | -0.140 | -2.761% | 8.15万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.170 | 5.070 | 5.170 | 5.060 | -0.120 | -2.312% | 6.28万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.200 | 5.190 | 5.210 | 5.140 | -0.040 | -0.765% | 4.83万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.130 | 5.230 | 5.240 | 5.070 | 0.100 | 1.949% | 8.78万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.070 | 5.130 | 5.170 | 5.060 | 0.040 | 0.786% | 5.61万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.070 | 5.090 | 5.160 | 5.040 | 0.030 | 0.593% | 5.61万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.140 | 5.060 | 5.170 | 5.040 | -0.070 | -1.365% | 5.27万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.190 | 5.130 | 5.210 | 5.090 | -0.060 | -1.156% | 6.05万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.120 | 5.190 | 5.220 | 5.110 | 0.050 | 0.973% | 6.68万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.150 | 5.140 | 5.170 | 5.100 | -0.030 | -0.580% | 5.70万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.170 | 5.170 | 5.210 | 5.120 | 0.000 | 0.000% | 5.91万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.140 | 5.170 | 5.210 | 5.110 | 0.000 | 0.000% | 6.57万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.210 | 5.170 | 5.310 | 5.170 | -0.020 | -0.385% | 9.54万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.980 | 5.190 | 5.220 | 4.930 | 0.210 | 4.217% | 15.41万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.220 | 4.980 | 5.260 | 4.950 | -0.290 | -5.503% | 17.08万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.110 | 5.270 | 5.310 | 5.000 | 0.050 | 0.958% | 20.90万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.100 | 5.220 | 5.330 | 5.100 | 0.210 | 4.192% | 21.73万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.080 | 5.010 | 5.140 | 4.990 | -0.130 | -2.529% | 8.76万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.090 | 5.140 | 5.210 | 5.070 | 0.010 | 0.195% | 7.29万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.060 | 5.130 | 5.140 | 5.010 | 0.060 | 1.183% | 7.64万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.080 | 5.070 | 5.150 | 5.040 | 0.020 | 0.396% | 7.19万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.090 | 5.050 | 5.160 | 5.030 | -0.050 | -0.980% | 8.60万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.090 | 5.100 | 5.120 | 5.040 | 0.030 | 0.592% | 5.29万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.080 | 5.070 | 5.130 | 5.030 | -0.030 | -0.588% | 6.35万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.950 | 5.100 | 5.100 | 4.940 | 0.150 | 3.030% | 9.48万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.840 | 4.950 | 4.960 | 4.770 | 0.100 | 2.062% | 8.71万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.840 | 4.850 | 4.880 | 4.790 | -0.020 | -0.411% | 6.60万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.890 | 4.870 | 4.940 | 4.830 | -0.030 | -0.612% | 7.00万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.850 | 4.900 | 4.920 | 4.840 | 0.060 | 1.240% | 7.30万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.760 | 4.840 | 4.850 | 4.710 | 0.070 | 1.468% | 7.39万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.720 | 4.770 | 4.800 | 4.720 | 0.070 | 1.489% | 6.74万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.690 | 4.700 | 4.770 | 4.640 | -0.020 | -0.424% | 7.01万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.650 | 4.720 | 4.750 | 4.650 | 0.050 | 1.071% | 7.28万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.640 | 4.670 | 4.750 | 4.630 | -0.010 | -0.214% | 6.10万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.500 | 4.680 | 4.690 | 4.460 | 0.160 | 3.540% | 9.20万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.590 | 4.520 | 4.670 | 4.500 | -0.130 | -2.796% | 7.30万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.550 | 4.650 | 4.670 | 4.500 | 0.110 | 2.423% | 9.12万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.640 | 4.540 | 4.750 | 4.520 | -0.140 | -2.991% | 12.64万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.800 | 4.680 | 4.830 | 4.510 | -0.170 | -3.505% | 17.64万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.980 | 4.850 | 5.120 | 4.760 | -0.180 | -3.579% | 19.23万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.290 | 5.030 | 5.380 | 4.980 | -0.300 | -5.629% | 19.26万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.220 | 5.330 | 5.370 | 5.170 | 0.070 | 1.331% | 13.70万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.190 | 5.260 | 5.380 | 5.150 | 0.060 | 1.154% | 16.48万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.130 | 5.200 | 5.270 | 5.020 | 0.020 | 0.386% | 13.76万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.250 | 5.180 | 5.300 | 5.090 | -0.080 | -1.521% | 13.19万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.000 | 5.260 | 5.340 | 4.910 | 0.260 | 5.200% | 20.61万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.030 | 5.000 | 5.120 | 4.880 | -0.030 | -0.596% | 10.87万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.020 | 5.030 | 5.120 | 4.950 | 0.010 | 0.199% | 9.84万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.090 | 5.020 | 5.100 | 4.970 | -0.060 | -1.181% | 10.42万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.160 | 5.080 | 5.230 | 5.050 | -0.110 | -2.119% | 12.46万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.260 | 5.190 | 5.280 | 5.100 | -0.020 | -0.384% | 12.39万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.300 | 5.210 | 5.400 | 5.200 | -0.150 | -2.799% | 16.58万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.290 | 5.360 | 5.430 | 5.230 | 0.030 | 0.563% | 18.11万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.340 | 5.330 | 5.360 | 5.160 | -0.070 | -1.296% | 21.20万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.330 | 5.400 | 5.460 | 5.230 | 0.120 | 2.273% | 19.28万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.400 | 5.280 | 5.420 | 5.230 | -0.160 | -2.941% | 14.42万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.540 | 5.440 | 5.560 | 5.340 | -0.150 | -2.683% | 17.68万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.590 | 5.590 | 5.670 | 5.500 | -0.050 | -0.887% | 19.56万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.360 | 5.640 | 5.750 | 5.360 | 0.230 | 4.251% | 29.46万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.420 | 5.410 | 5.450 | 5.310 | -0.060 | -1.097% | 17.63万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.310 | 5.470 | 5.670 | 5.230 | 0.120 | 2.243% | 25.20万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.220 | 5.350 | 5.450 | 5.100 | 0.160 | 3.083% | 29.00万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.420 | 5.190 | 5.480 | 5.140 | -0.110 | -2.075% | 32.39万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.880 | 5.300 | 5.550 | 4.880 | 0.470 | 9.731% | 43.34万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.750 | 4.830 | 4.840 | 4.660 | 0.100 | 2.114% | 7.49万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.690 | 4.730 | 4.800 | 4.590 | 0.000 | 0.000% | 11.06万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.750 | 4.730 | 4.780 | 4.660 | -0.050 | -1.046% | 6.53万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.830 | 4.780 | 4.840 | 4.720 | -0.010 | -0.209% | 6.47万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.860 | 4.790 | 4.950 | 4.740 | -0.180 | -3.622% | 10.79万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.980 | 4.970 | 5.010 | 4.840 | 0.050 | 1.016% | 13.15万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.980 | 4.920 | 5.020 | 4.850 | -0.080 | -1.600% | 12.08万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.160 | 5.000 | 5.160 | 4.900 | -0.160 | -3.101% | 20.96万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.350 | 5.160 | 5.360 | 5.080 | -0.240 | -4.444% | 15.11万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.240 | 5.400 | 5.600 | 5.210 | 0.150 | 2.857% | 23.70万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.040 | 5.250 | 5.420 | 5.010 | 0.250 | 5.000% | 22.89万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.990 | 5.000 | 5.060 | 4.910 | 0.030 | 0.604% | 6.25万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.090 | 4.970 | 5.100 | 4.920 | -0.108 | -2.127% | 8.20万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.218 | 5.078 | 5.228 | 5.038 | -0.160 | -3.055% | 8.01万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.238 | 5.238 | 5.278 | 5.138 | 0.000 | 0.000% | 6.14万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.178 | 5.238 | 5.268 | 5.128 | 0.100 | 1.946% | 7.37万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.298 | 5.138 | 5.388 | 5.138 | -0.170 | -3.203% | 8.65万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.388 | 5.308 | 5.388 | 5.268 | -0.090 | -1.667% | 5.95万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.318 | 5.398 | 5.408 | 5.308 | 0.080 | 1.504% | 7.52万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.338 | 5.318 | 5.338 | 5.228 | -0.020 | -0.375% | 6.93万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.458 | 5.338 | 5.468 | 5.298 | -0.100 | -1.839% | 8.78万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.448 | 5.438 | 5.488 | 5.388 | -0.010 | -0.184% | 8.02万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.458 | 5.448 | 5.498 | 5.428 | -0.010 | -0.183% | 6.86万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.588 | 5.458 | 5.598 | 5.428 | -0.140 | -2.501% | 8.73万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.588 | 5.598 | 5.608 | 5.508 | 0.020 | 0.359% | 8.65万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.498 | 5.578 | 5.588 | 5.498 | 0.080 | 1.455% | 6.76万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.588 | 5.498 | 5.608 | 5.498 | -0.080 | -1.434% | 9.63万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.548 | 5.578 | 5.608 | 5.518 | 0.030 | 0.541% | 10.51万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.528 | 5.548 | 5.598 | 5.498 | 0.020 | 0.362% | 8.67万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.438 | 5.528 | 5.558 | 5.398 | 0.100 | 1.842% | 9.99万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.418 | 5.428 | 5.498 | 5.388 | -0.060 | -1.093% | 10.52万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.418 | 5.488 | 5.508 | 5.308 | 0.050 | 0.919% | 12.04万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.308 | 5.438 | 5.478 | 5.308 | 0.100 | 1.873% | 17.52万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.278 | 5.338 | 5.438 | 5.168 | 0.060 | 1.137% | 13.47万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.278 | 5.278 | 5.298 | 5.238 | -0.040 | -0.752% | 7.60万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.318 | 5.318 | 5.348 | 5.278 | -0.010 | -0.188% | 5.91万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.288 | 5.328 | 5.338 | 5.218 | 0.040 | 0.756% | 6.15万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.388 | 5.288 | 5.398 | 5.248 | -0.100 | -1.856% | 9.78万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.308 | 5.388 | 5.408 | 5.278 | 0.060 | 1.126% | 10.65万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.338 | 5.328 | 5.388 | 5.258 | 0.030 | 0.566% | 12.13万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.318 | 5.298 | 5.338 | 5.228 | 0.000 | 0.000% | 12.36万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.428 | 5.298 | 5.438 | 5.258 | 0.000 | 0.000% | 20.30万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.788 | 5.478 | 5.868 | 5.478 | 0.000 | 0.000% | 27.51万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.538 | 5.348 | 5.568 | 5.348 | 0.000 | 0.000% | 9.77万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.528 | 5.548 | 5.558 | 5.478 | 0.000 | 0.000% | 9.35万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.248 | 5.438 | 5.448 | 5.198 | 0.000 | 0.000% | 10.65万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.488 | 5.258 | 5.508 | 5.208 | 0.000 | 0.000% | 12.11万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.538 | 5.498 | 5.628 | 5.438 | 0.000 | 0.000% | 10.87万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.508 | 5.578 | 5.598 | 5.468 | 0.000 | 0.000% | 10.52万 | 0.00亿 | 0.000% |