川宁生物（301301）历史行情

以下为川宁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
2026-10-05	8.040	8.190	8.250	8.020	0.150	1.866%	1,481.63万	1.21亿	2.393%
2026-10-02	8.040	8.190	8.250	8.020	0.150	1.866%	1,481.63万	1.21亿	2.393%
2026-10-01	8.040	8.190	8.250	8.020	0.150	1.866%	1,481.63万	1.21亿	2.393%
2026-09-30	8.040	8.190	8.250	8.020	0.150	1.866%	14.82万	0.00亿	0.000%
2026-09-29	7.970	8.040	8.120	7.950	0.030	0.375%	6.86万	0.00亿	0.000%
2026-09-28	8.030	8.010	8.100	7.940	-0.010	-0.125%	8.21万	0.00亿	0.000%
2026-09-27	8.100	8.020	8.180	7.970	-0.100	-1.232%	916.85万	0.74亿	1.481%
2026-09-24	8.100	8.020	8.180	7.970	-0.100	-1.232%	9.17万	0.00亿	0.000%
2026-09-23	8.220	8.120	8.250	8.110	-0.100	-1.217%	8.82万	0.00亿	0.000%
2026-09-22	8.280	8.220	8.330	8.200	-0.080	-0.964%	14.68万	0.00亿	0.000%
2026-09-21	8.130	8.300	8.380	8.110	0.220	2.723%	21.51万	0.00亿	0.000%
2026-09-18	7.960	8.080	8.150	7.960	0.120	1.508%	10.24万	0.00亿	0.000%
2026-09-17	7.930	7.960	8.000	7.910	0.010	0.126%	6.51万	0.00亿	0.000%
2026-09-16	8.020	7.950	8.030	7.900	-0.080	-0.996%	7.63万	0.00亿	0.000%
2026-09-15	8.050	8.030	8.060	7.950	-0.010	-0.124%	7.93万	0.00亿	0.000%
2026-09-14	8.110	8.040	8.170	7.940	-0.140	-1.711%	14.86万	0.00亿	0.000%
2026-09-11	8.440	8.180	8.600	8.110	-0.340	-3.991%	25.12万	0.00亿	0.000%
2026-09-10	8.290	8.520	8.630	8.090	0.270	3.273%	31.33万	0.00亿	0.000%
2026-09-09	8.320	8.250	8.380	8.220	-0.190	-2.251%	12.52万	0.00亿	0.000%
2026-09-08	8.310	8.440	8.640	8.290	0.130	1.564%	17.79万	0.00亿	0.000%
2026-09-07	8.310	8.310	8.400	8.290	-0.080	-0.954%	8.22万	0.00亿	0.000%
2026-09-04	8.440	8.390	8.470	8.380	-0.010	-0.119%	8.67万	0.00亿	0.000%
2026-09-03	8.470	8.400	8.520	8.380	-0.090	-1.060%	8.77万	0.00亿	0.000%
2026-09-02	8.720	8.490	8.750	8.460	-0.290	-3.303%	13.53万	0.00亿	0.000%
2026-09-01	8.650	8.780	8.890	8.630	0.140	1.620%	16.22万	0.00亿	0.000%
2026-08-31	8.740	8.640	8.760	8.570	-0.130	-1.482%	9.81万	0.00亿	0.000%
2026-08-28	8.780	8.770	8.820	8.700	-0.080	-0.904%	8.58万	0.00亿	0.000%
2026-08-27	8.820	8.850	8.900	8.720	0.000	0.000%	10.31万	0.00亿	0.000%
2026-08-26	8.800	8.850	9.100	8.780	-0.010	-0.113%	13.87万	0.00亿	0.000%
2026-08-25	8.570	8.860	8.900	8.510	0.240	2.784%	15.00万	0.00亿	0.000%
2026-08-24	8.950	8.620	9.000	8.600	-0.400	-4.435%	16.11万	0.00亿	0.000%
2026-08-21	9.250	9.020	9.300	8.880	-0.430	-4.550%	26.18万	0.00亿	0.000%
2026-08-20	9.050	9.450	9.490	9.050	0.540	6.061%	33.72万	0.00亿	0.000%
2026-08-19	9.160	8.910	9.430	8.850	-0.340	-3.676%	25.26万	0.00亿	0.000%
2026-08-18	8.880	9.250	9.350	8.830	0.390	4.402%	35.47万	0.00亿	0.000%
2026-08-17	8.840	8.860	8.950	8.680	-0.030	-0.337%	11.81万	0.00亿	0.000%
2026-08-14	8.900	8.890	9.090	8.830	-0.070	-0.781%	12.02万	0.00亿	0.000%
2026-08-13	8.940	8.960	9.110	8.810	0.000	0.000%	17.11万	0.00亿	0.000%
2026-08-12	9.000	8.960	9.110	8.920	-0.060	-0.665%	10.68万	0.00亿	0.000%
2026-08-11	9.000	9.020	9.180	8.910	-0.020	-0.221%	13.48万	0.00亿	0.000%
2026-08-10	9.080	9.040	9.250	9.010	-0.010	-0.110%	15.32万	0.00亿	0.000%
2026-08-07	8.750	9.050	9.070	8.650	0.290	3.311%	21.07万	0.00亿	0.000%
2026-08-06	8.800	8.760	8.800	8.680	0.000	0.000%	11.13万	0.00亿	0.000%
2026-08-05	8.900	8.760	8.910	8.710	-0.110	-1.240%	11.69万	0.00亿	0.000%
2026-08-04	8.890	8.870	8.980	8.800	-0.020	-0.225%	11.50万	0.00亿	0.000%
2026-08-03	8.700	8.890	8.910	8.650	0.170	1.950%	14.29万	0.00亿	0.000%
2026-07-31	8.610	8.720	8.760	8.600	0.060	0.693%	12.72万	0.00亿	0.000%
2026-07-30	8.560	8.660	8.750	8.550	0.080	0.932%	11.13万	0.00亿	0.000%
2026-07-29	8.480	8.580	8.660	8.450	0.130	1.538%	12.04万	0.00亿	0.000%
2026-07-28	8.540	8.450	8.600	8.390	-0.100	-1.170%	9.75万	0.00亿	0.000%
2026-07-27	8.330	8.550	8.620	8.330	0.180	2.151%	9.17万	0.00亿	0.000%
2026-07-24	8.610	8.370	8.680	8.280	-0.300	-3.460%	12.34万	0.00亿	0.000%
2026-07-23	8.600	8.670	8.700	8.440	0.060	0.697%	13.95万	0.00亿	0.000%
2026-07-22	8.530	8.610	8.690	8.470	0.050	0.584%	12.78万	0.00亿	0.000%
2026-07-21	8.610	8.560	8.750	8.510	-0.100	-1.155%	14.62万	0.00亿	0.000%
2026-07-20	8.430	8.660	8.680	8.400	0.170	2.002%	16.92万	0.00亿	0.000%
2026-07-17	8.840	8.490	8.950	8.470	-0.400	-4.499%	21.10万	0.00亿	0.000%
2026-07-16	8.710	8.890	8.950	8.640	0.130	1.484%	21.58万	0.00亿	0.000%
2026-07-15	8.530	8.760	8.870	8.480	0.190	2.217%	19.66万	0.00亿	0.000%
2026-07-14	8.430	8.570	8.600	8.330	0.130	1.540%	17.33万	0.00亿	0.000%
2026-07-13	8.400	8.440	8.540	8.350	0.020	0.238%	13.53万	0.00亿	0.000%
2026-07-10	8.200	8.420	8.530	8.100	0.210	2.558%	13.86万	0.00亿	0.000%
2026-07-09	8.240	8.210	8.440	8.130	-0.090	-1.084%	12.13万	0.00亿	0.000%
2026-07-08	8.400	8.300	8.530	8.240	-0.100	-1.190%	10.02万	0.00亿	0.000%
2026-07-07	8.690	8.400	8.750	8.360	-0.350	-4.000%	14.59万	0.00亿	0.000%
2026-07-06	8.560	8.750	8.880	8.410	0.210	2.459%	23.58万	0.00亿	0.000%
2026-07-03	8.400	8.540	8.610	8.360	0.150	1.788%	15.48万	0.00亿	0.000%
2026-07-02	8.250	8.390	8.530	8.250	0.140	1.697%	16.93万	0.00亿	0.000%
2026-07-01	7.880	8.250	8.280	7.800	0.310	3.904%	19.37万	0.00亿	0.000%
2026-06-30	8.150	7.940	8.170	7.880	-0.270	-3.289%	15.28万	0.00亿	0.000%
2026-06-29	7.900	8.210	8.300	7.690	0.310	3.924%	20.04万	0.00亿	0.000%
2026-06-26	8.180	7.900	8.250	7.890	-0.290	-3.541%	10.71万	0.00亿	0.000%
2026-06-25	8.460	8.190	8.460	8.050	-0.270	-3.191%	13.78万	0.00亿	0.000%
2026-06-24	8.610	8.460	8.720	8.400	-0.150	-1.742%	12.53万	0.00亿	0.000%
2026-06-23	8.420	8.610	8.750	8.380	0.180	2.135%	13.91万	0.00亿	0.000%
2026-06-22	8.430	8.430	8.450	8.070	0.010	0.119%	13.70万	0.00亿	0.000%
2026-06-18	8.380	8.420	8.510	8.260	0.070	0.838%	9.25万	0.00亿	0.000%
2026-06-17	8.450	8.350	8.490	8.320	-0.120	-1.417%	7.94万	0.00亿	0.000%
2026-06-16	8.620	8.470	8.630	8.440	-0.140	-1.626%	8.16万	0.00亿	0.000%
2026-06-15	8.630	8.610	8.750	8.540	-0.040	-0.462%	9.22万	0.00亿	0.000%
2026-06-12	8.430	8.650	8.650	8.370	0.270	3.222%	10.98万	0.00亿	0.000%
2026-06-11	8.400	8.380	8.480	8.310	-0.080	-0.946%	6.92万	0.00亿	0.000%
2026-06-10	8.310	8.460	8.480	8.290	0.080	0.955%	8.18万	0.00亿	0.000%
2026-06-09	8.370	8.380	8.480	8.280	0.020	0.239%	6.49万	0.00亿	0.000%
2026-06-08	8.520	8.360	8.690	8.250	-0.210	-2.450%	9.88万	0.00亿	0.000%
2026-06-05	8.680	8.570	8.690	8.510	0.060	0.705%	7.49万	0.00亿	0.000%
2026-06-04	8.720	8.510	8.730	8.430	-0.170	-1.959%	8.11万	0.00亿	0.000%
2026-06-03	8.940	8.680	8.940	8.640	-0.180	-2.032%	8.57万	0.00亿	0.000%
2026-06-02	9.050	8.860	9.100	8.850	-0.190	-2.099%	7.12万	0.00亿	0.000%
2026-06-01	8.900	9.050	9.060	8.900	0.150	1.685%	7.82万	0.00亿	0.000%
2026-05-29	9.020	8.900	9.050	8.850	0.000	0.000%	8.96万	0.00亿	0.000%
2026-05-28	8.970	8.900	9.080	8.870	-0.080	-0.891%	7.37万	0.00亿	0.000%
2026-05-27	9.170	8.980	9.180	8.920	-0.190	-2.072%	9.02万	0.00亿	0.000%
2026-05-26	9.060	9.170	9.370	8.960	0.140	1.550%	12.70万	0.00亿	0.000%
2026-05-25	9.280	9.030	9.300	8.970	-0.240	-2.589%	12.61万	0.00亿	0.000%
2026-05-22	9.300	9.270	9.350	9.210	0.040	0.433%	6.37万	0.00亿	0.000%
2026-05-21	9.450	9.230	9.500	9.230	-0.160	-1.704%	8.58万	0.00亿	0.000%
2026-05-20	9.690	9.390	9.690	9.350	-0.270	-2.795%	10.54万	0.00亿	0.000%
2026-05-19	9.680	9.660	9.750	9.610	-0.020	-0.207%	6.11万	0.00亿	0.000%
2026-05-18	9.800	9.680	9.810	9.600	-0.070	-0.718%	7.41万	0.00亿	0.000%
2026-05-15	9.920	9.750	9.970	9.680	-0.190	-1.911%	11.82万	0.00亿	0.000%
2026-05-14	10.010	9.940	10.090	9.940	-0.060	-0.600%	8.24万	0.00亿	0.000%
2026-05-13	10.010	10.000	10.070	9.970	-0.050	-0.498%	6.99万	0.00亿	0.000%
2026-05-12	10.140	10.050	10.140	10.010	-0.120	-1.180%	8.94万	0.00亿	0.000%
2026-05-11	10.150	10.170	10.230	9.970	0.030	0.296%	14.82万	0.00亿	0.000%
2026-05-08	9.970	10.140	10.140	9.960	0.160	1.603%	10.46万	0.00亿	0.000%
2026-05-07	9.980	9.980	10.050	9.960	-0.020	-0.200%	7.91万	0.00亿	0.000%
2026-05-06	9.980	10.000	10.080	9.940	-0.030	-0.299%	12.46万	0.00亿	0.000%
2026-04-30	10.530	10.030	10.730	10.000	0.270	2.766%	20.04万	0.00亿	0.000%
2026-04-29	9.620	9.760	9.800	9.600	0.183	1.911%	8.86万	0.00亿	0.000%
2026-04-28	9.657	9.577	9.737	9.507	-0.090	-0.931%	9.85万	0.00亿	0.000%
2026-04-27	9.727	9.667	9.767	9.627	-0.080	-0.821%	7.65万	0.00亿	0.000%
2026-04-24	9.727	9.747	9.777	9.607	0.060	0.619%	9.10万	0.00亿	0.000%
2026-04-23	9.827	9.687	9.827	9.627	-0.250	-2.516%	16.81万	0.00亿	0.000%
2026-04-22	9.927	9.937	9.977	9.837	0.030	0.303%	9.33万	0.00亿	0.000%
2026-04-21	10.087	9.907	10.147	9.847	-0.160	-1.589%	13.22万	0.00亿	0.000%
2026-04-20	10.177	10.067	10.187	10.047	-0.080	-0.788%	11.64万	0.00亿	0.000%
2026-04-17	10.327	10.147	10.327	10.107	-0.190	-1.838%	10.89万	0.00亿	0.000%
2026-04-16	10.267	10.337	10.517	10.127	0.060	0.584%	15.55万	0.00亿	0.000%
2026-04-15	10.227	10.277	10.347	10.137	0.140	1.381%	14.82万	0.00亿	0.000%
2026-04-14	10.147	10.137	10.167	9.977	0.070	0.695%	11.16万	0.00亿	0.000%
2026-04-13	10.227	10.067	10.267	10.027	-0.220	-2.139%	14.21万	0.00亿	0.000%
2026-04-10	10.327	10.287	10.417	10.227	0.020	0.195%	13.58万	0.00亿	0.000%
2026-04-09	10.507	10.267	10.627	10.247	-0.300	-2.839%	18.14万	0.00亿	0.000%
2026-04-08	10.547	10.567	10.647	10.427	0.280	2.722%	16.97万	0.00亿	0.000%
2026-04-07	10.357	10.287	10.477	10.257	0.000	0.000%	11.85万	0.00亿	0.000%
2026-04-03	10.777	10.357	10.777	10.227	0.000	0.000%	25.81万	0.00亿	0.000%
2026-04-02	10.927	10.787	11.067	10.737	0.000	0.000%	17.02万	0.00亿	0.000%
2026-04-01	10.707	10.997	11.027	10.607	0.000	0.000%	26.81万	0.00亿	0.000%