丰倍生物（603334）历史行情

以下为丰倍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
2026-10-16	30.350	32.100	32.800	30.160	2.280	7.646%	523.16万	1.69亿	16.443%
2026-10-15	31.000	29.820	31.280	29.750	-2.080	-6.520%	1.56万	0.00亿	0.000%
2026-10-14	32.850	31.900	33.160	31.600	-1.210	-3.654%	1.49万	0.00亿	0.000%
2026-10-13	33.000	33.110	33.760	32.560	-0.530	-1.576%	1.67万	0.00亿	0.000%
2026-10-12	32.790	33.640	34.970	32.660	0.620	1.878%	2.89万	0.00亿	0.000%
2026-10-09	33.150	33.020	33.150	32.230	-0.390	-1.167%	2.36万	0.00亿	0.000%
2026-10-08	31.740	33.410	33.740	31.600	1.610	5.063%	3.36万	0.00亿	0.000%
2026-10-07	31.450	31.800	32.460	31.450	0.300	0.952%	119.76万	0.38亿	3.764%
2026-10-06	31.450	31.800	32.460	31.450	0.300	0.952%	119.76万	0.38亿	3.764%
2026-10-05	31.450	31.800	32.460	31.450	0.300	0.952%	119.76万	0.38亿	3.764%
2026-10-02	31.450	31.800	32.460	31.450	0.300	0.952%	119.76万	0.38亿	3.764%
2026-10-01	31.450	31.800	32.460	31.450	0.300	0.952%	119.76万	0.38亿	3.764%
2026-09-30	31.450	31.800	32.460	31.450	0.300	0.952%	1.20万	0.00亿	0.000%
2026-09-29	31.890	31.500	32.210	31.420	-0.390	-1.223%	0.71万	0.00亿	0.000%
2026-09-28	32.140	31.890	32.360	31.520	-0.190	-0.592%	0.89万	0.00亿	0.000%
2026-09-27	32.170	32.080	32.480	31.850	-0.090	-0.280%	82.28万	0.26亿	2.586%
2026-09-24	32.170	32.080	32.480	31.850	-0.090	-0.280%	0.82万	0.00亿	0.000%
2026-09-23	32.160	32.170	32.580	32.060	-0.160	-0.495%	0.83万	0.00亿	0.000%
2026-09-22	32.050	32.330	32.490	31.930	-0.020	-0.062%	1.44万	0.00亿	0.000%
2026-09-21	31.390	32.350	32.670	31.050	0.900	2.862%	3.00万	0.00亿	0.000%
2026-09-18	30.250	31.450	32.090	30.040	1.230	4.070%	2.26万	0.00亿	0.000%
2026-09-17	29.920	30.220	30.760	29.650	0.250	0.834%	0.97万	0.00亿	0.000%
2026-09-16	29.750	29.970	30.130	29.410	0.020	0.067%	0.62万	0.00亿	0.000%
2026-09-15	29.880	29.950	30.170	29.780	-0.120	-0.399%	0.72万	0.00亿	0.000%
2026-09-14	29.840	30.070	30.300	29.620	0.230	0.771%	0.65万	0.00亿	0.000%
2026-09-11	30.940	29.840	30.940	29.800	-0.820	-2.674%	1.07万	0.00亿	0.000%
2026-09-10	31.480	30.660	31.570	30.660	-0.910	-2.882%	1.35万	0.00亿	0.000%
2026-09-09	32.070	31.570	32.300	31.400	-0.690	-2.139%	1.28万	0.00亿	0.000%
2026-09-08	31.130	32.260	32.450	30.950	1.210	3.897%	2.21万	0.00亿	0.000%
2026-09-07	31.000	31.050	31.280	30.880	-0.060	-0.193%	0.88万	0.00亿	0.000%
2026-09-04	31.630	31.110	32.060	30.890	-0.510	-1.613%	1.39万	0.00亿	0.000%
2026-09-03	32.180	31.620	32.660	31.620	-0.740	-2.287%	1.23万	0.00亿	0.000%
2026-09-02	32.440	32.360	32.740	32.180	-0.240	-0.736%	1.18万	0.00亿	0.000%
2026-09-01	32.130	32.600	32.960	32.050	0.370	1.148%	1.42万	0.00亿	0.000%
2026-08-31	32.350	32.230	32.490	31.900	-0.370	-1.135%	1.18万	0.00亿	0.000%
2026-08-28	31.950	32.600	32.830	31.940	0.540	1.684%	1.64万	0.00亿	0.000%
2026-08-27	31.560	32.060	32.140	31.390	0.490	1.552%	1.37万	0.00亿	0.000%
2026-08-26	31.600	31.570	32.390	31.400	-0.150	-0.473%	1.47万	0.00亿	0.000%
2026-08-25	31.060	31.720	32.120	31.000	0.500	1.602%	1.41万	0.00亿	0.000%
2026-08-24	32.410	31.220	32.570	31.060	-1.450	-4.438%	2.35万	0.00亿	0.000%
2026-08-21	34.290	32.670	34.490	32.350	-1.620	-4.724%	3.36万	0.00亿	0.000%
2026-08-20	32.560	34.290	35.490	32.000	2.030	6.293%	4.47万	0.00亿	0.000%
2026-08-19	33.000	32.260	34.070	32.160	-1.120	-3.355%	2.30万	0.00亿	0.000%
2026-08-18	33.830	33.380	34.500	33.310	-1.020	-2.965%	2.53万	0.00亿	0.000%
2026-08-17	32.440	34.400	34.950	32.410	1.950	6.009%	3.98万	0.00亿	0.000%
2026-08-14	33.000	32.450	33.150	32.180	-0.580	-1.756%	1.30万	0.00亿	0.000%
2026-08-13	33.800	33.030	34.000	33.000	-0.750	-2.220%	1.30万	0.00亿	0.000%
2026-08-12	33.480	33.780	34.690	33.330	0.230	0.686%	2.23万	0.00亿	0.000%
2026-08-11	33.490	33.550	33.860	32.700	0.100	0.299%	1.49万	0.00亿	0.000%
2026-08-10	32.760	33.450	33.550	32.600	0.630	1.920%	1.47万	0.00亿	0.000%
2026-08-07	33.020	32.820	33.020	32.130	-0.120	-0.364%	1.39万	0.00亿	0.000%
2026-08-06	32.820	32.940	33.280	32.550	0.010	0.030%	1.49万	0.00亿	0.000%
2026-08-05	32.910	32.930	33.180	32.640	-0.070	-0.212%	1.95万	0.00亿	0.000%
2026-08-04	33.640	33.000	33.970	32.650	-0.730	-2.164%	2.74万	0.00亿	0.000%
2026-08-03	32.470	33.730	33.930	32.470	1.160	3.562%	2.21万	0.00亿	0.000%
2026-07-31	31.850	32.570	33.200	31.800	0.370	1.149%	1.75万	0.00亿	0.000%
2026-07-30	31.780	32.200	33.800	31.700	0.410	1.290%	2.76万	0.00亿	0.000%
2026-07-29	31.540	31.790	31.940	31.060	0.520	1.663%	1.46万	0.00亿	0.000%
2026-07-28	31.330	31.270	31.750	31.080	-0.240	-0.762%	0.76万	0.00亿	0.000%
2026-07-27	30.910	31.510	31.650	30.820	0.360	1.156%	0.84万	0.00亿	0.000%
2026-07-24	32.020	31.150	32.440	31.120	-0.950	-2.960%	1.04万	0.00亿	0.000%
2026-07-23	30.860	32.100	32.500	30.850	1.100	3.548%	1.85万	0.00亿	0.000%
2026-07-22	30.500	31.000	31.100	30.270	0.360	1.175%	1.41万	0.00亿	0.000%
2026-07-21	31.070	30.640	31.140	29.600	-0.500	-1.606%	2.17万	0.00亿	0.000%
2026-07-20	30.790	31.140	33.180	30.500	0.160	0.516%	2.68万	0.00亿	0.000%
2026-07-17	31.360	30.980	31.880	30.260	-0.440	-1.400%	2.52万	0.00亿	0.000%
2026-07-16	30.650	31.420	32.630	30.420	0.850	2.781%	2.36万	0.00亿	0.000%
2026-07-15	30.710	30.570	31.230	30.560	-0.450	-1.451%	1.37万	0.00亿	0.000%
2026-07-14	30.650	31.020	31.100	30.280	0.400	1.306%	1.41万	0.00亿	0.000%
2026-07-13	32.000	30.620	32.100	30.500	-1.510	-4.700%	1.53万	0.00亿	0.000%
2026-07-10	32.190	32.130	32.940	31.860	-0.200	-0.619%	1.40万	0.00亿	0.000%
2026-07-09	33.340	32.330	33.340	31.810	-0.950	-2.855%	1.71万	0.00亿	0.000%
2026-07-08	33.900	33.280	34.260	33.200	-0.620	-1.829%	1.13万	0.00亿	0.000%
2026-07-07	35.800	33.900	35.940	33.880	-2.330	-6.431%	2.03万	0.00亿	0.000%
2026-07-06	35.280	36.230	37.610	35.270	0.690	1.941%	2.53万	0.00亿	0.000%
2026-07-03	35.380	35.540	36.030	35.050	0.380	1.081%	1.53万	0.00亿	0.000%
2026-07-02	35.200	35.160	36.390	35.120	-0.570	-1.595%	1.42万	0.00亿	0.000%
2026-07-01	35.510	35.730	36.580	35.310	0.200	0.563%	1.87万	0.00亿	0.000%
2026-06-30	36.550	35.530	37.060	35.370	-1.020	-2.791%	1.52万	0.00亿	0.000%
2026-06-29	37.030	36.550	37.530	36.210	-0.650	-1.747%	1.31万	0.00亿	0.000%
2026-06-26	36.800	37.200	37.850	35.910	-0.190	-0.508%	1.88万	0.00亿	0.000%
2026-06-25	36.800	37.390	37.860	35.260	0.580	1.576%	3.42万	0.00亿	0.000%
2026-06-24	38.680	36.810	39.060	36.810	-2.010	-5.178%	2.19万	0.00亿	0.000%
2026-06-23	38.580	38.820	39.770	38.550	-0.220	-0.564%	1.09万	0.00亿	0.000%
2026-06-22	40.000	39.040	40.200	38.500	-1.160	-2.886%	1.39万	0.00亿	0.000%
2026-06-18	39.790	40.200	40.390	38.930	0.210	0.525%	1.37万	0.00亿	0.000%
2026-06-17	41.590	39.990	41.690	39.560	-1.910	-4.558%	1.51万	0.00亿	0.000%
2026-06-16	41.350	41.900	42.450	40.700	0.520	1.257%	1.55万	0.00亿	0.000%
2026-06-15	40.680	41.380	41.660	40.450	0.230	0.559%	1.52万	0.00亿	0.000%
2026-06-12	39.600	41.150	41.940	38.920	1.820	4.628%	2.19万	0.00亿	0.000%
2026-06-11	39.100	39.330	40.180	38.390	0.230	0.588%	1.35万	0.00亿	0.000%
2026-06-10	39.820	39.100	40.500	38.080	-0.870	-2.177%	1.48万	0.00亿	0.000%
2026-06-09	40.730	39.970	41.100	39.620	-0.720	-1.769%	1.31万	0.00亿	0.000%
2026-06-08	40.550	40.690	41.930	40.100	-0.620	-1.501%	1.32万	0.00亿	0.000%
2026-06-05	42.410	41.310	42.840	40.550	-1.100	-2.594%	1.33万	0.00亿	0.000%
2026-06-04	42.280	42.410	43.200	41.940	0.120	0.284%	1.04万	0.00亿	0.000%
2026-06-03	43.470	42.290	43.550	41.930	-1.180	-2.715%	1.97万	0.00亿	0.000%
2026-06-02	45.150	43.470	45.150	43.400	-1.250	-2.795%	1.29万	0.00亿	0.000%
2026-06-01	43.700	44.720	45.100	43.170	1.060	2.428%	1.41万	0.00亿	0.000%
2026-05-29	43.900	43.660	46.170	43.550	-0.240	-0.547%	2.03万	0.00亿	0.000%
2026-05-28	43.150	43.900	44.290	43.150	0.390	0.896%	1.40万	0.00亿	0.000%
2026-05-27	43.710	43.510	43.970	42.470	-0.110	-0.252%	1.76万	0.00亿	0.000%
2026-05-26	43.050	43.620	45.430	42.950	0.780	1.821%	2.44万	0.00亿	0.000%
2026-05-25	44.520	42.840	44.520	42.410	-1.250	-2.835%	1.44万	0.00亿	0.000%
2026-05-22	43.840	44.090	44.180	42.710	0.240	0.547%	1.37万	0.00亿	0.000%
2026-05-21	45.620	43.850	45.650	43.580	-1.780	-3.901%	2.31万	0.00亿	0.000%
2026-05-20	47.530	45.630	47.550	45.200	-1.970	-4.139%	2.27万	0.00亿	0.000%
2026-05-19	47.820	47.600	48.090	47.150	-0.490	-1.019%	1.25万	0.00亿	0.000%
2026-05-18	47.530	48.090	49.940	47.530	0.720	1.520%	2.10万	0.00亿	0.000%
2026-05-15	48.600	47.370	48.740	46.850	-1.040	-2.148%	1.66万	0.00亿	0.000%
2026-05-14	49.900	48.410	49.900	48.150	-1.470	-2.947%	1.77万	0.00亿	0.000%
2026-05-13	49.360	49.880	50.810	48.450	0.550	1.115%	1.86万	0.00亿	0.000%
2026-05-12	50.000	49.330	50.120	47.990	-0.470	-0.944%	2.06万	0.00亿	0.000%
2026-05-11	50.450	49.800	51.610	49.570	-0.610	-1.210%	1.96万	0.00亿	0.000%
2026-05-08	47.450	50.410	50.430	47.130	2.830	5.948%	2.63万	0.00亿	0.000%
2026-05-07	47.300	47.580	47.830	46.690	0.380	0.805%	1.67万	0.00亿	0.000%
2026-05-06	47.450	47.200	47.880	46.640	-1.000	-2.075%	2.83万	0.00亿	0.000%
2026-04-30	48.580	48.200	49.870	48.070	-1.760	-3.523%	1.70万	0.00亿	0.000%
2026-04-29	48.650	49.960	50.470	48.380	1.580	3.266%	1.69万	0.00亿	0.000%
2026-04-28	49.030	48.380	49.040	47.280	-0.620	-1.265%	1.16万	0.00亿	0.000%
2026-04-27	49.750	49.000	49.750	48.470	-0.760	-1.527%	0.97万	0.00亿	0.000%
2026-04-24	50.860	49.760	50.860	49.350	-1.270	-2.489%	1.21万	0.00亿	0.000%
2026-04-23	51.110	51.030	51.310	50.330	0.140	0.275%	1.06万	0.00亿	0.000%
2026-04-22	52.140	50.890	52.140	50.530	-0.730	-1.414%	1.19万	0.00亿	0.000%
2026-04-21	53.850	51.620	53.850	51.580	-1.430	-2.696%	1.76万	0.00亿	0.000%
2026-04-20	53.640	53.050	53.950	52.670	0.000	0.000%	1.22万	0.00亿	0.000%
2026-04-17	55.040	53.650	55.050	51.150	0.000	0.000%	3.45万	0.00亿	0.000%
2026-04-16	53.650	54.490	54.640	53.060	1.180	2.210%	1.48万	0.81亿	4.770%
2026-04-15	53.660	53.310	53.850	52.950	0.000	0.000%	1.13万	0.00亿	0.000%
2026-04-14	54.030	53.520	54.190	53.010	-0.620	-1.145%	1.44万	0.00亿	0.000%
2026-04-13	54.260	54.140	55.950	53.380	0.000	0.000%	1.49万	0.00亿	0.000%
2026-04-10	55.590	54.260	55.830	53.330	0.000	0.000%	3.02万	0.00亿	0.000%
2026-04-09	52.650	56.420	56.920	52.650	0.000	0.000%	4.12万	0.00亿	0.000%
2026-04-08	50.050	52.200	52.230	49.880	0.000	0.000%	1.51万	0.00亿	0.000%
2026-04-07	48.940	50.150	50.910	48.600	0.000	0.000%	1.41万	0.00亿	0.000%
2026-04-03	49.710	48.690	49.840	48.250	0.000	0.000%	1.11万	0.00亿	0.000%
2026-04-02	50.240	49.710	50.240	49.050	0.000	0.000%	0.99万	0.00亿	0.000%
2026-04-01	50.150	49.850	50.750	49.420	0.000	0.000%	1.55万	0.00亿	0.000%