花园生物（300401）历史行情

以下为花园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
2026-10-09	15.220	14.650	15.250	13.830	-0.520	-3.428%	3,521.09万	5.04亿	6.569%
2026-10-08	16.100	15.170	16.270	14.970	-0.240	-1.557%	43.52万	0.00亿	0.000%
2026-10-07	15.330	15.410	15.630	15.290	0.080	0.522%	1,489.39万	2.30亿	2.779%
2026-10-06	15.330	15.410	15.630	15.290	0.080	0.522%	1,489.39万	2.30亿	2.779%
2026-10-05	15.330	15.410	15.630	15.290	0.080	0.522%	1,489.39万	2.30亿	2.779%
2026-10-02	15.330	15.410	15.630	15.290	0.080	0.522%	1,489.39万	2.30亿	2.779%
2026-10-01	15.330	15.410	15.630	15.290	0.080	0.522%	1,489.39万	2.30亿	2.779%
2026-09-30	15.330	15.410	15.630	15.290	0.080	0.522%	14.89万	0.00亿	0.000%
2026-09-29	15.210	15.330	15.920	15.080	0.090	0.591%	15.76万	0.00亿	0.000%
2026-09-28	16.060	15.240	16.090	15.070	-0.720	-4.511%	19.70万	0.00亿	0.000%
2026-09-27	16.610	15.960	16.620	15.860	-0.680	-4.087%	2,052.70万	3.32亿	3.829%
2026-09-24	16.610	15.960	16.620	15.860	-0.680	-4.087%	20.53万	0.00亿	0.000%
2026-09-23	16.320	16.640	16.960	16.170	0.250	1.525%	21.91万	0.00亿	0.000%
2026-09-22	16.860	16.390	16.880	16.290	-0.420	-2.499%	25.54万	0.00亿	0.000%
2026-09-21	16.450	16.810	16.850	16.210	0.360	2.188%	23.64万	0.00亿	0.000%
2026-09-18	16.100	16.450	16.640	16.000	0.340	2.110%	34.79万	0.00亿	0.000%
2026-09-17	14.860	16.110	16.300	14.730	1.070	7.114%	48.11万	0.00亿	0.000%
2026-09-16	14.430	15.040	15.400	14.430	0.650	4.517%	26.11万	0.00亿	0.000%
2026-09-15	14.600	14.390	14.700	14.370	-0.280	-1.909%	10.54万	0.00亿	0.000%
2026-09-14	14.290	14.670	14.720	14.110	0.220	1.522%	16.89万	0.00亿	0.000%
2026-09-11	14.810	14.450	14.860	13.990	-0.510	-3.409%	22.31万	0.00亿	0.000%
2026-09-10	15.450	14.960	15.570	14.890	-0.690	-4.409%	23.02万	0.00亿	0.000%
2026-09-09	15.590	15.650	15.860	15.430	0.060	0.385%	22.79万	0.00亿	0.000%
2026-09-08	15.250	15.590	15.650	15.060	0.480	3.177%	26.12万	0.00亿	0.000%
2026-09-07	14.760	15.110	15.140	14.710	0.360	2.441%	25.31万	0.00亿	0.000%
2026-09-04	15.300	14.750	15.300	14.610	-0.770	-4.961%	43.84万	0.00亿	0.000%
2026-09-03	14.450	15.520	15.750	14.330	1.240	8.683%	34.54万	0.00亿	0.000%
2026-09-02	14.410	14.280	14.700	14.210	-0.210	-1.449%	15.46万	0.00亿	0.000%
2026-09-01	14.800	14.490	14.830	14.440	-0.250	-1.696%	15.66万	0.00亿	0.000%
2026-08-31	14.490	14.740	15.000	14.450	-0.060	-0.405%	23.61万	0.00亿	0.000%
2026-08-28	15.280	14.800	15.280	14.580	-0.400	-2.632%	20.88万	0.00亿	0.000%
2026-08-27	14.250	15.200	15.270	14.130	0.920	6.443%	29.10万	0.00亿	0.000%
2026-08-26	14.870	14.280	14.960	13.960	-0.400	-2.725%	25.81万	0.00亿	0.000%
2026-08-25	13.930	14.680	14.940	13.810	0.540	3.819%	28.30万	0.00亿	0.000%
2026-08-24	15.490	14.140	15.490	13.890	-1.300	-8.420%	38.08万	0.00亿	0.000%
2026-08-21	15.400	15.440	15.660	14.890	-0.140	-0.899%	32.45万	0.00亿	0.000%
2026-08-20	14.760	15.580	15.840	14.590	1.110	7.671%	38.94万	0.00亿	0.000%
2026-08-19	15.310	14.470	15.680	14.350	-1.090	-7.005%	36.61万	0.00亿	0.000%
2026-08-18	15.770	15.560	15.880	15.070	-0.360	-2.261%	44.31万	0.00亿	0.000%
2026-08-17	15.570	15.920	16.100	15.200	-0.010	-0.063%	45.51万	0.00亿	0.000%
2026-08-14	15.750	15.930	16.280	15.480	0.260	1.659%	40.26万	0.00亿	0.000%
2026-08-13	15.510	15.670	16.060	15.200	0.070	0.449%	36.53万	0.00亿	0.000%
2026-08-12	15.230	15.600	15.860	15.050	0.600	4.000%	45.20万	0.00亿	0.000%
2026-08-11	14.460	15.000	15.500	14.340	0.450	3.093%	44.61万	0.00亿	0.000%
2026-08-10	14.230	14.550	14.760	13.930	0.430	3.045%	34.67万	0.00亿	0.000%
2026-08-07	13.640	14.120	14.260	13.410	0.430	3.141%	31.58万	0.00亿	0.000%
2026-08-06	13.500	13.690	13.880	13.400	0.210	1.558%	26.37万	0.00亿	0.000%
2026-08-05	12.810	13.480	13.550	12.700	0.620	4.821%	25.36万	0.00亿	0.000%
2026-08-04	12.550	12.860	13.000	12.550	0.310	2.470%	22.68万	0.00亿	0.000%
2026-08-03	12.680	12.550	12.970	12.400	0.130	1.047%	21.03万	0.00亿	0.000%
2026-07-31	12.200	12.420	12.850	12.140	0.520	4.370%	34.92万	0.00亿	0.000%
2026-07-30	12.390	11.900	12.680	11.860	-0.580	-4.647%	32.88万	0.00亿	0.000%
2026-07-29	12.400	12.480	12.570	12.040	0.120	0.971%	27.81万	0.00亿	0.000%
2026-07-28	12.970	12.360	13.260	12.270	-0.730	-5.577%	28.92万	0.00亿	0.000%
2026-07-27	12.250	13.090	13.240	12.250	1.050	8.721%	41.51万	0.00亿	0.000%
2026-07-24	12.080	12.040	12.540	11.920	-0.190	-1.554%	24.14万	0.00亿	0.000%
2026-07-23	12.530	12.230	12.600	12.150	-0.240	-1.925%	18.83万	0.00亿	0.000%
2026-07-22	12.600	12.470	13.100	12.410	-0.140	-1.110%	32.81万	0.00亿	0.000%
2026-07-21	12.890	12.610	12.900	11.800	-0.030	-0.237%	42.24万	0.00亿	0.000%
2026-07-20	14.230	12.640	14.290	12.430	-1.230	-8.868%	39.69万	0.00亿	0.000%
2026-07-17	14.600	13.870	15.060	13.810	-0.880	-5.966%	29.39万	0.00亿	0.000%
2026-07-16	14.950	14.750	15.460	14.600	-0.480	-3.152%	26.81万	0.00亿	0.000%
2026-07-15	15.750	15.230	15.990	15.100	-0.640	-4.033%	32.60万	0.00亿	0.000%
2026-07-14	15.180	15.870	15.890	14.740	0.620	4.066%	32.44万	0.00亿	0.000%
2026-07-13	16.060	15.250	16.420	15.110	-1.310	-7.911%	37.86万	0.00亿	0.000%
2026-07-10	16.750	16.560	17.110	16.500	-0.580	-3.384%	35.25万	0.00亿	0.000%
2026-07-09	16.940	17.140	17.520	16.340	-0.190	-1.096%	35.57万	0.00亿	0.000%
2026-07-08	17.920	17.330	18.200	16.940	-0.580	-3.238%	53.55万	0.00亿	0.000%
2026-07-07	20.470	17.910	21.050	17.800	-2.540	-12.421%	66.79万	0.00亿	0.000%
2026-07-06	21.920	20.450	23.210	20.310	-1.300	-5.977%	47.66万	0.00亿	0.000%
2026-07-03	20.510	21.750	22.330	19.920	1.040	5.022%	53.31万	0.00亿	0.000%
2026-07-02	21.770	20.710	22.190	20.610	-1.700	-7.586%	47.13万	0.00亿	0.000%
2026-07-01	21.820	22.410	22.770	21.360	0.520	2.376%	49.75万	0.00亿	0.000%
2026-06-30	19.590	21.890	22.660	19.370	1.800	8.960%	67.34万	0.00亿	0.000%
2026-06-29	21.880	20.090	22.640	19.770	-2.420	-10.751%	64.59万	0.00亿	0.000%
2026-06-26	22.540	22.510	23.440	21.220	0.410	1.855%	67.39万	0.00亿	0.000%
2026-06-25	20.200	22.100	22.800	19.700	2.170	10.888%	64.15万	0.00亿	0.000%
2026-06-24	20.450	19.930	20.850	19.170	-0.920	-4.412%	70.12万	0.00亿	0.000%
2026-06-23	21.430	20.850	21.970	20.300	0.980	4.932%	87.15万	0.00亿	0.000%
2026-06-22	18.860	19.870	19.870	18.840	3.310	19.988%	84.98万	0.00亿	0.000%
2026-06-18	17.260	16.560	17.750	16.400	-0.690	-4.000%	49.93万	0.00亿	0.000%
2026-06-17	15.460	17.250	17.520	15.200	1.660	10.648%	84.76万	0.00亿	0.000%
2026-06-16	15.470	15.590	16.530	14.560	0.900	6.127%	82.32万	0.00亿	0.000%
2026-06-15	14.290	14.690	14.950	13.800	0.790	5.683%	51.30万	0.00亿	0.000%
2026-06-12	13.450	13.900	14.350	13.250	0.700	5.303%	48.05万	0.00亿	0.000%
2026-06-11	12.080	13.200	13.320	11.920	1.090	9.001%	35.03万	0.00亿	0.000%
2026-06-10	11.120	12.110	12.300	11.050	1.040	9.395%	22.32万	0.00亿	0.000%
2026-06-09	10.950	11.070	11.140	10.680	0.190	1.746%	9.26万	0.00亿	0.000%
2026-06-08	11.180	10.880	11.260	10.790	-0.440	-3.887%	10.98万	0.00亿	0.000%
2026-06-05	11.370	11.320	11.570	11.260	-0.050	-0.440%	7.36万	0.00亿	0.000%
2026-06-04	11.720	11.370	11.800	11.270	-0.390	-3.316%	10.84万	0.00亿	0.000%
2026-06-03	12.060	11.760	12.080	11.670	-0.300	-2.488%	10.68万	0.00亿	0.000%
2026-06-02	12.300	12.060	12.330	12.050	-0.250	-2.031%	6.35万	0.00亿	0.000%
2026-06-01	12.250	12.310	12.380	12.240	0.070	0.572%	6.09万	0.00亿	0.000%
2026-05-29	12.450	12.240	12.450	12.210	-0.210	-1.687%	7.63万	0.00亿	0.000%
2026-05-28	12.340	12.450	12.660	12.340	0.060	0.484%	6.28万	0.00亿	0.000%
2026-05-27	12.980	12.390	13.000	12.340	-0.507	-3.931%	13.55万	0.00亿	0.000%
2026-05-26	13.387	12.897	13.397	12.787	-0.480	-3.588%	12.06万	0.00亿	0.000%
2026-05-25	13.117	13.377	13.437	13.097	0.440	3.401%	11.05万	0.00亿	0.000%
2026-05-22	12.877	12.937	13.057	12.767	0.160	1.252%	8.48万	0.00亿	0.000%
2026-05-21	13.197	12.777	13.297	12.777	-0.440	-3.329%	12.50万	0.00亿	0.000%
2026-05-20	13.767	13.217	13.767	13.167	-0.400	-2.938%	10.59万	0.00亿	0.000%
2026-05-19	13.687	13.617	13.687	13.417	0.180	1.340%	7.76万	0.00亿	0.000%
2026-05-18	13.887	13.437	13.887	13.247	0.120	0.901%	9.92万	0.00亿	0.000%
2026-05-15	13.517	13.317	13.707	13.247	-0.190	-1.407%	11.49万	0.00亿	0.000%
2026-05-14	13.867	13.507	13.917	13.497	-0.440	-3.155%	16.57万	0.00亿	0.000%
2026-05-13	14.257	13.947	14.327	13.897	-0.460	-3.193%	22.42万	0.00亿	0.000%
2026-05-12	14.037	14.407	14.597	13.867	0.390	2.782%	34.24万	0.00亿	0.000%
2026-05-11	14.267	14.017	14.387	13.767	0.290	2.113%	28.33万	0.00亿	0.000%
2026-05-08	13.297	13.727	13.937	13.257	0.430	3.234%	21.92万	0.00亿	0.000%
2026-05-07	13.057	13.297	13.417	12.867	0.270	2.073%	20.70万	0.00亿	0.000%
2026-05-06	12.977	13.027	13.177	12.957	0.090	0.696%	9.95万	0.00亿	0.000%
2026-04-30	13.087	12.937	13.117	12.907	-0.160	-1.222%	9.16万	0.00亿	0.000%
2026-04-29	12.987	13.097	13.127	12.947	0.060	0.460%	7.40万	0.00亿	0.000%
2026-04-28	13.007	13.037	13.257	12.917	0.010	0.077%	9.73万	0.00亿	0.000%
2026-04-27	12.937	13.027	13.087	12.897	0.060	0.463%	6.50万	0.00亿	0.000%
2026-04-24	13.167	12.967	13.177	12.877	-0.170	-1.294%	11.40万	0.00亿	0.000%
2026-04-23	13.377	13.137	13.417	13.097	-0.250	-1.867%	12.10万	0.00亿	0.000%
2026-04-22	13.487	13.387	13.587	13.327	-0.170	-1.254%	11.08万	0.00亿	0.000%
2026-04-21	13.237	13.557	13.697	13.127	0.280	2.109%	17.23万	0.00亿	0.000%
2026-04-20	13.577	13.277	13.707	13.217	-0.410	-2.996%	21.79万	0.00亿	0.000%
2026-04-17	14.087	13.687	14.107	13.487	-0.390	-2.770%	20.18万	0.00亿	0.000%
2026-04-16	14.097	14.077	14.107	13.907	-0.020	-0.142%	9.25万	0.00亿	0.000%
2026-04-15	14.027	14.097	14.157	13.897	0.140	1.003%	12.53万	0.00亿	0.000%
2026-04-14	14.027	13.957	14.067	13.767	0.060	0.432%	9.78万	0.00亿	0.000%
2026-04-13	13.957	13.897	14.037	13.767	0.000	0.000%	8.80万	0.00亿	0.000%
2026-04-10	14.087	14.057	14.277	14.027	0.000	0.000%	10.17万	0.00亿	0.000%
2026-04-09	14.167	14.017	14.277	13.967	0.000	0.000%	10.59万	0.00亿	0.000%
2026-04-08	14.177	14.287	14.317	14.007	0.000	0.000%	13.45万	0.00亿	0.000%
2026-04-07	13.777	13.947	14.117	13.747	0.000	0.000%	9.00万	0.00亿	0.000%
2026-04-03	13.987	13.747	14.027	13.737	0.000	0.000%	7.70万	0.00亿	0.000%
2026-04-02	14.237	13.987	14.267	13.887	0.000	0.000%	10.03万	0.00亿	0.000%
2026-04-01	14.137	14.237	14.307	13.987	0.000	0.000%	13.95万	0.00亿	0.000%