回盛生物（300871）历史行情

以下为回盛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	20.720	21.100	21.500	20.600	0.480	2.328%	409.36万	0.86亿	2.029%
2026-10-01	20.720	21.100	21.500	20.600	0.480	2.328%	409.36万	0.86亿	2.029%
2026-09-30	20.720	21.100	21.500	20.600	0.480	2.328%	4.09万	0.00亿	0.000%
2026-09-29	20.540	20.620	20.850	20.460	-0.080	-0.386%	2.39万	0.00亿	0.000%
2026-09-28	20.980	20.700	21.270	20.580	-0.190	-0.910%	3.49万	0.00亿	0.000%
2026-09-27	21.580	20.890	21.660	20.850	-0.660	-3.063%	334.02万	0.70亿	1.655%
2026-09-24	21.580	20.890	21.660	20.850	-0.660	-3.063%	3.34万	0.00亿	0.000%
2026-09-23	21.710	21.550	21.930	21.500	-0.150	-0.691%	3.07万	0.00亿	0.000%
2026-09-22	21.680	21.700	21.890	21.400	0.050	0.231%	3.54万	0.00亿	0.000%
2026-09-21	21.540	21.650	21.840	21.420	0.260	1.216%	3.08万	0.00亿	0.000%
2026-09-18	21.440	21.390	21.830	21.380	-0.050	-0.233%	2.99万	0.00亿	0.000%
2026-09-17	21.540	21.440	21.660	21.320	-0.120	-0.557%	2.00万	0.00亿	0.000%
2026-09-16	21.320	21.560	21.760	21.060	0.240	1.126%	2.93万	0.00亿	0.000%
2026-09-15	21.300	21.320	21.600	21.060	-0.120	-0.560%	2.10万	0.00亿	0.000%
2026-09-14	21.000	21.440	21.480	20.710	0.440	2.095%	3.15万	0.00亿	0.000%
2026-09-11	21.540	21.000	21.780	20.900	-0.830	-3.802%	3.80万	0.00亿	0.000%
2026-09-10	22.620	21.830	22.740	21.740	-0.760	-3.364%	4.38万	0.00亿	0.000%
2026-09-09	22.850	22.590	23.000	22.500	-0.260	-1.138%	3.50万	0.00亿	0.000%
2026-09-08	22.770	22.850	23.080	22.740	0.108	0.475%	4.19万	0.00亿	0.000%
2026-09-07	23.002	22.742	23.362	22.682	-0.130	-0.568%	4.30万	0.00亿	0.000%
2026-09-04	22.682	22.872	23.252	22.502	0.330	1.464%	6.51万	0.00亿	0.000%
2026-09-03	22.572	22.542	22.752	22.342	-0.010	-0.044%	3.05万	0.00亿	0.000%
2026-09-02	23.002	22.552	23.282	22.432	-0.560	-2.423%	4.75万	0.00亿	0.000%
2026-09-01	22.512	23.112	23.282	22.512	0.560	2.483%	6.65万	0.00亿	0.000%
2026-08-31	22.682	22.552	22.852	22.402	-0.250	-1.096%	3.52万	0.00亿	0.000%
2026-08-28	22.662	22.802	22.912	22.432	0.060	0.264%	4.34万	0.00亿	0.000%
2026-08-27	22.422	22.742	22.802	22.192	0.310	1.382%	3.74万	0.00亿	0.000%
2026-08-26	22.512	22.432	22.882	22.362	-0.180	-0.796%	3.75万	0.00亿	0.000%
2026-08-25	22.162	22.612	22.732	21.982	0.240	1.073%	3.63万	0.00亿	0.000%
2026-08-24	23.032	22.372	23.032	22.102	-0.670	-2.908%	4.58万	0.00亿	0.000%
2026-08-21	23.402	23.042	23.712	22.732	-0.650	-2.744%	6.31万	0.00亿	0.000%
2026-08-20	23.772	23.692	24.442	23.602	0.390	1.674%	8.65万	0.00亿	0.000%
2026-08-19	23.542	23.302	23.832	23.032	-0.400	-1.688%	8.68万	0.00亿	0.000%
2026-08-18	23.582	23.702	24.062	23.412	0.120	0.509%	9.10万	0.00亿	0.000%
2026-08-17	23.502	23.582	23.842	22.402	-0.490	-2.036%	12.76万	0.00亿	0.000%
2026-08-14	22.892	24.072	24.142	22.522	1.160	5.063%	10.20万	0.00亿	0.000%
2026-08-13	23.062	22.912	23.262	22.572	-0.150	-0.650%	5.92万	0.00亿	0.000%
2026-08-12	22.842	23.062	23.302	22.772	0.180	0.787%	3.40万	0.00亿	0.000%
2026-08-11	22.772	22.882	23.172	22.682	0.040	0.175%	4.32万	0.00亿	0.000%
2026-08-10	22.762	22.842	23.102	22.612	0.190	0.839%	5.10万	0.00亿	0.000%
2026-08-07	21.702	22.652	22.672	21.592	0.850	3.899%	6.14万	0.00亿	0.000%
2026-08-06	21.612	21.802	21.942	21.452	0.110	0.507%	4.59万	0.00亿	0.000%
2026-08-05	21.192	21.692	22.072	20.902	0.740	3.532%	6.27万	0.00亿	0.000%
2026-08-04	20.572	20.952	20.962	20.572	0.390	1.897%	3.92万	0.00亿	0.000%
2026-08-03	20.422	20.562	20.782	20.312	0.140	0.686%	2.98万	0.00亿	0.000%
2026-07-31	20.122	20.422	20.602	20.012	0.300	1.491%	4.58万	0.00亿	0.000%
2026-07-30	20.262	20.122	20.792	20.062	-0.130	-0.642%	5.25万	0.00亿	0.000%
2026-07-29	20.562	20.252	20.812	20.222	-0.390	-1.889%	4.58万	0.00亿	0.000%
2026-07-28	20.372	20.642	21.092	20.372	-0.070	-0.338%	3.33万	0.00亿	0.000%
2026-07-27	19.702	20.712	20.842	19.622	0.880	4.437%	4.84万	0.00亿	0.000%
2026-07-24	20.732	19.832	20.902	19.822	-1.260	-5.974%	5.45万	0.00亿	0.000%
2026-07-23	19.902	21.092	21.092	19.632	1.080	5.397%	7.84万	0.00亿	0.000%
2026-07-22	19.762	20.012	20.662	19.752	0.010	0.050%	6.13万	0.00亿	0.000%
2026-07-21	21.212	20.002	21.332	19.732	-0.760	-3.661%	10.10万	0.00亿	0.000%
2026-07-20	21.312	20.762	21.602	20.352	-0.480	-2.260%	7.18万	0.00亿	0.000%
2026-07-17	23.102	21.242	23.152	21.212	-2.090	-8.958%	10.69万	0.00亿	0.000%
2026-07-16	23.782	23.332	24.202	23.002	-0.670	-2.791%	9.59万	0.00亿	0.000%
2026-07-15	23.712	24.002	25.082	23.562	0.050	0.209%	14.29万	0.00亿	0.000%
2026-07-14	22.102	23.952	24.052	21.732	1.440	6.397%	11.63万	0.00亿	0.000%
2026-07-13	22.102	22.512	22.682	21.712	0.200	0.896%	7.07万	0.00亿	0.000%
2026-07-10	22.232	22.312	23.182	22.072	-0.180	-0.800%	6.08万	0.00亿	0.000%
2026-07-09	23.002	22.492	23.252	21.722	-0.240	-1.056%	7.29万	0.00亿	0.000%
2026-07-08	23.252	22.732	23.582	22.402	-0.590	-2.530%	7.13万	0.00亿	0.000%
2026-07-07	23.692	23.322	24.082	23.282	-0.770	-3.196%	7.80万	0.00亿	0.000%
2026-07-06	23.742	24.092	24.372	23.462	0.429	1.813%	12.57万	0.00亿	0.000%
2026-07-03	23.053	23.663	23.693	23.003	0.610	2.646%	8.98万	0.00亿	0.000%
2026-07-02	22.603	23.053	23.473	22.503	0.380	1.676%	9.60万	0.00亿	0.000%
2026-07-01	21.343	22.673	22.803	21.083	1.110	5.148%	11.25万	0.00亿	0.000%
2026-06-30	22.483	21.563	22.613	21.053	-1.030	-4.559%	9.60万	0.00亿	0.000%
2026-06-29	21.453	22.593	22.853	20.983	0.900	4.149%	9.72万	0.00亿	0.000%
2026-06-26	22.483	21.693	22.573	21.493	-1.080	-4.742%	7.30万	0.00亿	0.000%
2026-06-25	23.153	22.773	23.263	22.103	-0.710	-3.023%	9.76万	0.00亿	0.000%
2026-06-24	22.623	23.483	23.923	22.263	0.940	4.170%	10.03万	0.00亿	0.000%
2026-06-23	22.103	22.543	23.163	22.013	0.280	1.258%	7.38万	0.00亿	0.000%
2026-06-22	22.613	22.263	22.613	21.503	-0.470	-2.067%	8.06万	0.00亿	0.000%
2026-06-18	22.193	22.733	23.033	22.023	0.410	1.837%	6.24万	0.00亿	0.000%
2026-06-17	22.243	22.323	22.603	21.953	-0.040	-0.179%	5.36万	0.00亿	0.000%
2026-06-16	22.383	22.363	22.563	21.723	0.010	0.045%	6.91万	0.00亿	0.000%
2026-06-15	21.983	22.353	22.623	21.833	0.630	2.900%	7.73万	0.00亿	0.000%
2026-06-12	21.203	21.723	21.943	20.533	0.620	2.938%	9.31万	0.00亿	0.000%
2026-06-11	21.403	21.103	21.583	20.513	-0.320	-1.494%	7.54万	0.00亿	0.000%
2026-06-10	21.053	21.423	21.883	21.023	0.080	0.375%	7.75万	0.00亿	0.000%
2026-06-09	21.003	21.343	21.943	20.703	0.830	4.046%	11.05万	0.00亿	0.000%
2026-06-08	19.683	20.513	21.373	19.263	0.610	3.065%	10.82万	0.00亿	0.000%
2026-06-05	19.903	19.903	19.973	19.413	0.200	1.015%	4.43万	0.00亿	0.000%
2026-06-04	20.093	19.703	20.153	19.573	-0.400	-1.990%	3.80万	0.00亿	0.000%
2026-06-03	20.233	20.103	20.393	19.953	-0.140	-0.692%	3.95万	0.00亿	0.000%
2026-06-02	20.773	20.243	20.783	20.033	-0.530	-2.551%	3.77万	0.00亿	0.000%
2026-06-01	20.603	20.773	20.993	20.423	0.260	1.267%	3.59万	0.00亿	0.000%
2026-05-29	21.013	20.513	21.053	20.463	-0.510	-2.426%	4.70万	0.00亿	0.000%
2026-05-28	20.923	21.023	21.243	20.753	0.140	0.670%	4.49万	0.00亿	0.000%
2026-05-27	21.053	20.883	21.133	20.633	-0.170	-0.807%	4.16万	0.00亿	0.000%
2026-05-26	21.643	21.053	21.783	20.813	-0.450	-2.093%	4.65万	0.00亿	0.000%
2026-05-25	22.173	21.503	22.403	21.283	-0.770	-3.457%	5.97万	0.00亿	0.000%
2026-05-22	22.383	22.273	22.483	22.113	-0.030	-0.135%	4.10万	0.00亿	0.000%
2026-05-21	22.893	22.303	23.403	22.233	-0.750	-3.253%	5.57万	0.00亿	0.000%
2026-05-20	23.053	23.053	23.173	22.603	-0.120	-0.518%	4.17万	0.00亿	0.000%
2026-05-19	23.163	23.173	23.373	22.783	-0.030	-0.129%	4.15万	0.00亿	0.000%
2026-05-18	23.553	23.203	23.663	23.033	-0.390	-1.653%	4.64万	0.00亿	0.000%
2026-05-15	24.293	23.593	24.293	23.413	-0.520	-2.157%	6.37万	0.00亿	0.000%
2026-05-14	24.533	24.113	24.703	24.053	-0.410	-1.672%	5.39万	0.00亿	0.000%
2026-05-13	24.303	24.523	24.773	24.283	0.000	0.000%	4.82万	0.00亿	0.000%
2026-05-12	25.593	24.523	25.663	24.403	-0.940	-3.692%	7.39万	0.00亿	0.000%
2026-05-11	25.223	25.463	25.613	24.783	0.250	0.992%	7.48万	0.00亿	0.000%
2026-05-08	25.823	25.213	26.043	25.023	-0.700	-2.701%	8.60万	0.00亿	0.000%
2026-05-07	25.783	25.913	26.323	25.523	0.250	0.974%	7.96万	0.00亿	0.000%
2026-05-06	26.063	25.663	26.253	25.523	-0.120	-0.465%	7.60万	0.00亿	0.000%
2026-04-30	25.933	25.783	26.133	25.503	-0.370	-1.415%	7.01万	0.00亿	0.000%
2026-04-29	26.463	26.153	26.763	25.833	-0.530	-1.986%	10.47万	0.00亿	0.000%
2026-04-28	27.283	26.683	27.663	25.913	-1.070	-3.855%	13.88万	0.00亿	0.000%
2026-04-27	26.243	27.753	27.753	26.063	1.550	5.915%	14.33万	0.00亿	0.000%
2026-04-24	26.373	26.203	26.573	25.823	-0.290	-1.095%	6.50万	0.00亿	0.000%
2026-04-23	26.993	26.493	27.183	26.313	-0.330	-1.230%	7.24万	0.00亿	0.000%
2026-04-22	26.743	26.823	27.263	26.503	0.020	0.075%	7.54万	0.00亿	0.000%
2026-04-21	27.353	26.803	27.483	26.643	-0.620	-2.261%	9.74万	0.00亿	0.000%
2026-04-20	28.273	27.423	28.273	26.793	-0.240	-0.868%	13.41万	0.00亿	0.000%
2026-04-17	26.943	27.663	28.023	26.753	0.260	0.949%	18.69万	0.00亿	0.000%
2026-04-16	26.753	27.403	27.773	26.513	0.440	1.632%	20.56万	0.00亿	0.000%
2026-04-15	25.003	26.963	28.123	24.663	2.150	8.665%	27.91万	0.00亿	0.000%
2026-04-14	24.293	24.813	24.853	23.863	0.920	3.851%	10.22万	0.00亿	0.000%
2026-04-13	24.003	23.893	24.133	23.703	-0.250	-1.035%	5.51万	0.00亿	0.000%
2026-04-10	24.313	24.143	24.563	24.003	-0.210	-0.862%	7.72万	0.00亿	0.000%
2026-04-09	24.873	24.353	25.183	24.253	-0.720	-2.872%	10.06万	0.00亿	0.000%
2026-04-08	24.883	25.073	25.203	24.413	0.250	1.007%	12.16万	0.00亿	0.000%
2026-04-07	24.523	24.823	25.273	23.833	0.000	0.000%	11.68万	0.00亿	0.000%
2026-04-03	25.603	24.483	25.883	24.193	0.000	0.000%	17.34万	0.00亿	0.000%
2026-04-02	24.313	25.983	27.353	24.103	0.000	0.000%	25.03万	0.00亿	0.000%
2026-04-01	23.733	24.313	24.443	23.293	0.000	0.000%	7.94万	0.00亿	0.000%