泰林生物（300813）历史行情

以下为泰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
2026-10-06	22.450	22.830	23.460	22.290	0.520	2.331%	397.23万	0.92亿	4.666%
2026-10-05	22.450	22.830	23.460	22.290	0.520	2.331%	397.23万	0.92亿	4.666%
2026-10-02	22.450	22.830	23.460	22.290	0.520	2.331%	397.23万	0.92亿	4.666%
2026-10-01	22.450	22.830	23.460	22.290	0.520	2.331%	397.23万	0.92亿	4.666%
2026-09-30	22.450	22.830	23.460	22.290	0.520	2.331%	3.97万	0.00亿	0.000%
2026-09-29	22.120	22.310	22.560	21.810	0.190	0.859%	1.90万	0.00亿	0.000%
2026-09-28	22.680	22.120	22.920	21.860	-0.480	-2.124%	2.73万	0.00亿	0.000%
2026-09-27	23.210	22.600	23.350	22.600	-0.610	-2.628%	211.36万	0.48亿	2.483%
2026-09-24	23.210	22.600	23.350	22.600	-0.610	-2.628%	2.11万	0.00亿	0.000%
2026-09-23	23.260	23.210	23.500	22.800	0.060	0.259%	2.40万	0.00亿	0.000%
2026-09-22	22.600	23.150	23.350	22.280	0.539	2.384%	3.64万	0.00亿	0.000%
2026-09-21	21.651	22.611	22.641	21.651	0.970	4.482%	4.11万	0.00亿	0.000%
2026-09-18	21.981	21.641	22.261	21.481	-0.210	-0.961%	5.14万	0.00亿	0.000%
2026-09-17	19.781	21.851	22.281	19.721	2.100	10.632%	6.60万	0.00亿	0.000%
2026-09-16	19.291	19.751	19.851	19.151	0.450	2.331%	1.80万	0.00亿	0.000%
2026-09-15	19.901	19.301	20.151	19.261	-0.720	-3.596%	1.95万	0.00亿	0.000%
2026-09-14	19.921	20.021	20.141	19.401	-0.180	-0.891%	2.34万	0.00亿	0.000%
2026-09-11	20.201	20.201	20.301	19.431	-0.140	-0.688%	2.36万	0.00亿	0.000%
2026-09-10	20.711	20.341	20.781	20.101	-0.370	-1.786%	1.35万	0.00亿	0.000%
2026-09-09	20.891	20.711	21.021	20.561	-0.270	-1.287%	1.50万	0.00亿	0.000%
2026-09-08	20.901	20.981	21.121	20.411	0.210	1.011%	2.11万	0.00亿	0.000%
2026-09-07	20.901	20.771	20.901	20.261	0.320	1.565%	2.05万	0.00亿	0.000%
2026-09-04	20.361	20.451	21.001	16.281	0.080	0.393%	2.45万	0.00亿	0.000%
2026-09-03	20.681	20.371	21.141	20.281	-0.380	-1.831%	2.16万	0.00亿	0.000%
2026-09-02	20.791	20.751	21.111	20.621	-0.450	-2.123%	1.98万	0.00亿	0.000%
2026-09-01	21.001	21.201	21.451	20.701	0.250	1.193%	2.37万	0.00亿	0.000%
2026-08-31	20.501	20.951	21.401	20.401	0.100	0.480%	2.68万	0.00亿	0.000%
2026-08-28	21.421	20.851	21.641	20.821	-0.480	-2.250%	3.06万	0.00亿	0.000%
2026-08-27	20.771	21.331	21.701	20.771	0.930	4.559%	5.41万	0.00亿	0.000%
2026-08-26	20.771	20.401	21.541	20.301	-0.250	-1.211%	2.58万	0.00亿	0.000%
2026-08-25	20.101	20.651	20.771	19.821	0.380	1.875%	3.26万	0.00亿	0.000%
2026-08-24	20.831	20.271	21.231	19.891	-0.760	-3.614%	4.18万	0.00亿	0.000%
2026-08-21	21.251	21.031	21.351	20.651	-0.580	-2.684%	4.73万	0.00亿	0.000%
2026-08-20	20.101	21.611	22.671	19.931	2.090	10.706%	7.91万	0.00亿	0.000%
2026-08-19	20.131	19.521	20.531	19.401	-1.000	-4.873%	2.24万	0.00亿	0.000%
2026-08-18	20.401	20.521	20.751	20.101	-0.070	-0.340%	2.36万	0.00亿	0.000%
2026-08-17	20.151	20.591	20.661	19.851	0.210	1.030%	4.28万	0.00亿	0.000%
2026-08-14	20.201	20.381	21.671	20.081	0.230	1.141%	5.10万	0.00亿	0.000%
2026-08-13	20.701	20.151	20.701	20.051	-0.210	-1.031%	1.80万	0.00亿	0.000%
2026-08-12	20.421	20.361	20.641	20.311	-0.050	-0.245%	1.04万	0.00亿	0.000%
2026-08-11	20.401	20.411	20.701	20.081	-0.240	-1.162%	1.81万	0.00亿	0.000%
2026-08-10	19.931	20.651	20.761	19.731	0.770	3.873%	3.23万	0.00亿	0.000%
2026-08-07	19.321	19.881	19.901	19.021	0.500	2.580%	2.14万	0.00亿	0.000%
2026-08-06	19.061	19.381	19.381	18.931	0.320	1.679%	1.88万	0.00亿	0.000%
2026-08-05	19.211	19.061	19.351	18.881	-0.140	-0.729%	2.69万	0.00亿	0.000%
2026-08-04	18.611	19.201	19.391	18.611	0.590	3.170%	2.53万	0.00亿	0.000%
2026-08-03	18.051	18.611	18.761	18.001	0.630	3.504%	2.33万	0.00亿	0.000%
2026-07-31	17.851	17.981	18.231	17.741	0.290	1.639%	1.53万	0.00亿	0.000%
2026-07-30	18.121	17.691	18.381	17.611	-0.410	-2.265%	1.94万	0.00亿	0.000%
2026-07-29	17.981	18.101	18.301	17.661	0.120	0.667%	1.57万	0.00亿	0.000%
2026-07-28	17.941	17.981	18.611	17.941	-0.070	-0.388%	2.20万	0.00亿	0.000%
2026-07-27	16.841	18.051	18.561	16.841	1.070	6.301%	3.12万	0.00亿	0.000%
2026-07-24	17.351	16.981	17.511	16.811	-0.570	-3.248%	1.54万	0.00亿	0.000%
2026-07-23	17.041	17.551	17.581	16.971	0.310	1.798%	1.81万	0.00亿	0.000%
2026-07-22	17.941	17.241	18.291	17.151	-0.690	-3.848%	2.47万	0.00亿	0.000%
2026-07-21	18.591	17.931	18.681	16.781	-0.500	-2.713%	3.74万	0.00亿	0.000%
2026-07-20	19.741	18.431	20.101	18.131	-1.220	-6.208%	3.39万	0.00亿	0.000%
2026-07-17	21.041	19.651	21.101	19.361	-1.460	-6.916%	3.49万	0.00亿	0.000%
2026-07-16	21.031	21.111	22.201	21.031	-0.520	-2.404%	3.75万	0.00亿	0.000%
2026-07-15	20.501	21.631	22.431	20.381	1.020	4.949%	5.15万	0.00亿	0.000%
2026-07-14	19.861	20.611	21.101	19.861	-0.780	-3.646%	3.74万	0.00亿	0.000%
2026-07-13	21.401	21.391	22.301	21.221	-0.510	-2.329%	2.88万	0.00亿	0.000%
2026-07-10	21.201	21.901	22.331	20.821	0.630	2.962%	3.31万	0.00亿	0.000%
2026-07-09	21.151	21.271	21.861	20.411	0.330	1.576%	4.26万	0.00亿	0.000%
2026-07-08	20.421	20.941	22.431	20.421	0.560	2.748%	4.43万	0.00亿	0.000%
2026-07-07	21.331	20.381	21.331	19.831	-0.940	-4.409%	3.48万	0.00亿	0.000%
2026-07-06	20.641	21.321	21.501	20.221	0.900	4.407%	4.49万	0.00亿	0.000%
2026-07-03	20.051	20.421	20.981	20.051	0.560	2.820%	2.83万	0.00亿	0.000%
2026-07-02	19.711	19.861	20.241	19.551	0.150	0.761%	2.96万	0.00亿	0.000%
2026-07-01	19.011	19.711	19.871	18.741	0.720	3.791%	2.44万	0.00亿	0.000%
2026-06-30	18.811	18.991	19.261	18.341	0.030	0.158%	2.37万	0.00亿	0.000%
2026-06-29	18.181	18.961	19.311	17.651	0.710	3.890%	3.11万	0.00亿	0.000%
2026-06-26	18.681	18.251	18.681	17.941	-0.360	-1.934%	1.64万	0.00亿	0.000%
2026-06-25	19.031	18.611	19.031	18.301	-0.420	-2.207%	1.96万	0.00亿	0.000%
2026-06-24	19.971	19.031	20.021	18.731	-0.940	-4.707%	2.38万	0.00亿	0.000%
2026-06-23	19.681	19.971	20.151	19.481	0.300	1.525%	1.89万	0.00亿	0.000%
2026-06-22	19.491	19.671	19.771	18.741	0.190	0.975%	2.23万	0.00亿	0.000%
2026-06-18	19.321	19.481	19.841	19.141	0.020	0.103%	1.55万	0.00亿	0.000%
2026-06-17	19.931	19.461	20.001	19.381	-0.360	-1.816%	1.37万	0.00亿	0.000%
2026-06-16	19.951	19.821	20.081	19.501	0.090	0.456%	1.81万	0.00亿	0.000%
2026-06-15	20.171	19.731	20.641	19.561	-0.320	-1.596%	2.00万	0.00亿	0.000%
2026-06-12	19.691	20.051	20.331	19.441	0.560	2.873%	1.97万	0.00亿	0.000%
2026-06-11	19.701	19.491	19.781	19.111	-0.310	-1.566%	1.60万	0.00亿	0.000%
2026-06-10	19.921	19.801	20.191	19.351	-0.400	-1.980%	1.92万	0.00亿	0.000%
2026-06-09	19.981	20.201	20.551	19.681	0.390	1.969%	2.50万	0.00亿	0.000%
2026-06-08	20.601	19.811	20.761	19.361	-0.890	-4.299%	2.23万	0.00亿	0.000%
2026-06-05	20.781	20.701	21.101	20.271	-0.100	-0.481%	1.86万	0.00亿	0.000%
2026-06-04	21.121	20.801	21.191	20.611	-0.320	-1.515%	1.53万	0.00亿	0.000%
2026-06-03	21.501	21.121	21.501	20.951	-0.330	-1.538%	1.55万	0.00亿	0.000%
2026-06-02	21.901	21.451	21.981	21.151	-0.350	-1.605%	1.66万	0.00亿	0.000%
2026-06-01	21.401	21.801	21.951	21.251	0.480	2.251%	1.71万	0.00亿	0.000%
2026-05-29	22.021	21.321	22.201	21.211	-0.680	-3.091%	2.20万	0.00亿	0.000%
2026-05-28	21.951	22.001	22.251	21.501	-0.090	-0.407%	1.88万	0.00亿	0.000%
2026-05-27	22.471	22.091	22.771	21.661	-0.610	-2.687%	2.52万	0.00亿	0.000%
2026-05-26	23.301	22.701	23.401	22.451	-0.570	-2.449%	2.43万	0.00亿	0.000%
2026-05-25	23.821	23.271	23.991	23.151	-0.400	-1.690%	2.22万	0.00亿	0.000%
2026-05-22	23.401	23.671	23.901	23.091	0.390	1.675%	1.99万	0.00亿	0.000%
2026-05-21	24.261	23.281	24.521	23.191	-0.960	-3.960%	2.51万	0.00亿	0.000%
2026-05-20	24.451	24.241	24.581	24.061	-0.210	-0.859%	1.39万	0.00亿	0.000%
2026-05-19	24.251	24.451	24.541	23.971	0.300	1.242%	1.89万	0.00亿	0.000%
2026-05-18	24.591	24.151	24.601	23.951	-0.340	-1.388%	1.89万	0.00亿	0.000%
2026-05-15	24.611	24.491	24.961	24.351	-0.110	-0.447%	2.29万	0.00亿	0.000%
2026-05-14	25.211	24.601	25.231	24.461	-0.490	-1.953%	2.55万	0.00亿	0.000%
2026-05-13	24.671	25.091	25.231	24.331	0.420	1.702%	2.40万	0.00亿	0.000%
2026-05-12	25.221	24.671	25.501	24.501	-0.660	-2.606%	2.57万	0.00亿	0.000%
2026-05-11	25.321	25.331	25.411	24.671	0.000	0.000%	3.26万	0.00亿	0.000%
2026-05-08	25.611	25.331	25.671	25.201	-0.280	-1.093%	2.21万	0.00亿	0.000%
2026-05-07	25.601	25.611	26.121	25.441	0.010	0.039%	2.43万	0.00亿	0.000%
2026-05-06	25.921	25.601	26.091	25.031	0.100	0.392%	3.52万	0.00亿	0.000%
2026-04-30	25.301	25.501	25.871	25.231	0.200	0.790%	1.97万	0.00亿	0.000%
2026-04-29	25.621	25.301	25.821	25.231	-0.320	-1.249%	2.12万	0.00亿	0.000%
2026-04-28	25.721	25.621	25.931	25.271	-0.100	-0.389%	2.29万	0.00亿	0.000%
2026-04-27	24.961	25.721	26.101	24.681	0.890	3.584%	3.19万	0.00亿	0.000%
2026-04-24	24.571	24.831	25.261	24.401	0.110	0.445%	2.36万	0.00亿	0.000%
2026-04-23	26.041	24.721	26.061	24.671	-1.150	-4.445%	3.80万	0.00亿	0.000%
2026-04-22	26.631	25.871	26.761	25.831	-0.760	-2.854%	3.50万	0.00亿	0.000%
2026-04-21	26.211	26.631	27.031	26.171	0.320	1.216%	2.94万	0.00亿	0.000%
2026-04-20	26.441	26.311	27.071	26.121	-0.420	-1.571%	4.56万	0.00亿	0.000%
2026-04-17	27.871	26.731	27.871	26.501	-1.270	-4.536%	5.19万	0.00亿	0.000%
2026-04-16	27.671	28.001	28.031	27.381	0.310	1.119%	3.55万	0.00亿	0.000%
2026-04-15	28.041	27.691	28.321	27.291	-0.300	-1.072%	4.83万	0.00亿	0.000%
2026-04-14	28.491	27.991	28.971	27.691	-0.630	-2.201%	4.87万	0.00亿	0.000%
2026-04-13	28.991	28.621	29.651	28.311	-0.400	-1.378%	4.87万	0.00亿	0.000%
2026-04-10	27.151	29.021	29.551	27.151	1.870	6.887%	7.11万	0.00亿	0.000%
2026-04-09	27.801	27.151	27.871	26.901	-0.820	-2.932%	3.79万	0.00亿	0.000%
2026-04-08	27.731	27.971	28.521	27.531	0.000	0.000%	5.06万	0.00亿	0.000%
2026-04-07	26.481	26.951	27.351	26.381	0.000	0.000%	4.60万	0.00亿	0.000%
2026-04-03	27.871	26.821	28.471	26.771	0.000	0.000%	5.95万	0.00亿	0.000%
2026-04-02	30.051	28.531	30.051	27.881	0.000	0.000%	7.98万	0.00亿	0.000%
2026-04-01	29.471	30.351	30.391	29.011	0.000	0.000%	8.85万	0.00亿	0.000%