基蛋生物（603387）历史行情
以下为基蛋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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 9.760 | 9.490 | 9.760 | 9.380 | -0.150 | -1.556% | 585.52万 | 0.56亿 | 1.155% |
| 2026-10-13 | 9.710 | 9.640 | 9.710 | 9.400 | -0.120 | -1.230% | 8.88万 | 0.85亿 | 1.750% |
| 2026-10-12 | 10.030 | 9.760 | 10.050 | 9.760 | -0.290 | -2.890% | 8.58万 | 0.84亿 | 1.690% |
| 2026-10-09 | 10.050 | 10.050 | 10.100 | 9.680 | -0.110 | -1.080% | 13.51万 | 1.33亿 | 2.660% |
| 2026-10-08 | 10.100 | 10.160 | 10.230 | 9.910 | 0.150 | 1.500% | 13.16万 | 1.32亿 | 2.590% |
| 2026-10-07 | 9.810 | 10.010 | 10.100 | 9.750 | 0.200 | 2.039% | 1,019.07万 | 1.02亿 | 2.009% |
| 2026-10-06 | 9.810 | 10.010 | 10.100 | 9.750 | 0.200 | 2.039% | 1,019.07万 | 1.02亿 | 2.009% |
| 2026-10-05 | 9.810 | 10.010 | 10.100 | 9.750 | 0.200 | 2.039% | 1,019.07万 | 1.02亿 | 2.009% |
| 2026-10-02 | 9.810 | 10.010 | 10.100 | 9.750 | 0.200 | 2.039% | 1,019.07万 | 1.02亿 | 2.009% |
| 2026-10-01 | 9.810 | 10.010 | 10.100 | 9.750 | 0.200 | 2.039% | 1,019.07万 | 1.02亿 | 2.009% |
| 2026-09-30 | 9.810 | 10.010 | 10.100 | 9.750 | 0.200 | 2.040% | 10.19万 | 1.02亿 | 2.010% |
| 2026-09-29 | 9.910 | 9.810 | 9.970 | 9.740 | -0.100 | -1.010% | 7.43万 | 0.73亿 | 1.470% |
| 2026-09-28 | 9.870 | 9.910 | 10.110 | 9.840 | 0.090 | 0.920% | 9.62万 | 0.95亿 | 1.900% |
| 2026-09-27 | 9.850 | 9.820 | 10.050 | 9.810 | -0.130 | -1.307% | 888.73万 | 0.88亿 | 1.752% |
| 2026-09-24 | 9.850 | 9.820 | 10.050 | 9.810 | -0.130 | -1.310% | 8.89万 | 0.88亿 | 1.750% |
| 2026-09-23 | 10.000 | 9.950 | 10.120 | 9.900 | -0.140 | -1.390% | 11.02万 | 1.10亿 | 2.170% |
| 2026-09-22 | 9.940 | 10.090 | 10.250 | 9.800 | 0.150 | 1.510% | 19.29万 | 1.94亿 | 3.800% |
| 2026-09-21 | 9.480 | 9.940 | 9.980 | 9.430 | 0.520 | 5.520% | 18.31万 | 1.80亿 | 3.610% |
| 2026-09-18 | 9.350 | 9.420 | 9.590 | 9.300 | 0.090 | 0.960% | 9.81万 | 0.93亿 | 1.930% |
| 2026-09-17 | 9.120 | 9.330 | 9.340 | 9.060 | 0.270 | 2.980% | 10.61万 | 1.00亿 | 2.090% |
| 2026-09-16 | 8.900 | 9.060 | 9.080 | 8.880 | 0.130 | 1.460% | 4.37万 | 0.40亿 | 0.860% |
| 2026-09-15 | 9.010 | 8.930 | 9.070 | 8.880 | -0.140 | -1.540% | 4.98万 | 0.45亿 | 0.980% |
| 2026-09-14 | 8.860 | 9.070 | 9.130 | 8.860 | 0.130 | 1.450% | 4.50万 | 0.41亿 | 0.890% |
| 2026-09-11 | 9.030 | 8.940 | 9.090 | 8.840 | -0.140 | -1.540% | 5.94万 | 0.54亿 | 1.170% |
| 2026-09-10 | 9.330 | 9.080 | 9.330 | 9.040 | -0.240 | -2.580% | 5.16万 | 0.48亿 | 1.020% |
| 2026-09-09 | 9.240 | 9.320 | 9.390 | 9.130 | 0.020 | 0.220% | 6.82万 | 0.64亿 | 1.340% |
| 2026-09-08 | 9.100 | 9.300 | 9.330 | 9.020 | 0.230 | 2.540% | 7.98万 | 0.74亿 | 1.570% |
| 2026-09-07 | 9.070 | 9.070 | 9.240 | 9.020 | -0.050 | -0.550% | 5.22万 | 0.48亿 | 1.030% |
| 2026-09-04 | 9.140 | 9.120 | 9.270 | 9.040 | -0.030 | -0.330% | 6.31万 | 0.59亿 | 1.240% |
| 2026-09-03 | 9.270 | 9.150 | 9.310 | 9.120 | -0.090 | -0.970% | 6.01万 | 0.56亿 | 1.180% |
| 2026-09-02 | 9.330 | 9.240 | 9.360 | 9.180 | -0.130 | -1.390% | 6.00万 | 0.56亿 | 1.180% |
| 2026-09-01 | 9.150 | 9.370 | 9.420 | 9.110 | 0.200 | 2.180% | 10.90万 | 1.03亿 | 2.150% |
| 2026-08-31 | 9.120 | 9.170 | 9.200 | 9.050 | -0.010 | -0.110% | 7.59万 | 0.71亿 | 1.500% |
| 2026-08-28 | 9.380 | 9.180 | 9.390 | 9.150 | -0.080 | -0.860% | 9.21万 | 0.86亿 | 1.820% |
| 2026-08-27 | 9.400 | 9.260 | 9.640 | 9.180 | -0.120 | -1.280% | 14.31万 | 1.35亿 | 2.820% |
| 2026-08-26 | 9.180 | 9.380 | 9.770 | 9.180 | 0.190 | 2.070% | 15.06万 | 1.45亿 | 2.970% |
| 2026-08-25 | 8.980 | 9.190 | 9.200 | 8.940 | 0.160 | 1.770% | 8.16万 | 0.76亿 | 1.610% |
| 2026-08-24 | 9.230 | 9.030 | 9.230 | 8.930 | -0.240 | -2.590% | 11.11万 | 1.02亿 | 2.190% |
| 2026-08-21 | 9.360 | 9.270 | 9.410 | 9.080 | -0.230 | -2.420% | 13.28万 | 1.24亿 | 2.620% |
| 2026-08-20 | 9.120 | 9.500 | 9.570 | 9.120 | 0.400 | 4.400% | 19.61万 | 1.89亿 | 3.870% |
| 2026-08-19 | 9.230 | 9.100 | 9.310 | 9.050 | -0.170 | -1.830% | 10.39万 | 0.97亿 | 2.050% |
| 2026-08-18 | 9.190 | 9.270 | 9.440 | 9.190 | 0.030 | 0.320% | 9.09万 | 0.86亿 | 1.790% |
| 2026-08-17 | 9.260 | 9.240 | 9.340 | 9.000 | 0.000 | 0.000% | 9.82万 | 0.92亿 | 1.940% |
| 2026-08-14 | 9.220 | 9.240 | 9.400 | 9.140 | -0.040 | -0.430% | 10.89万 | 1.02亿 | 2.150% |
| 2026-08-13 | 9.360 | 9.280 | 9.470 | 9.130 | -0.020 | -0.220% | 14.31万 | 1.36亿 | 2.820% |
| 2026-08-12 | 9.110 | 9.300 | 9.340 | 9.020 | 0.250 | 2.760% | 13.04万 | 1.22亿 | 2.570% |
| 2026-08-11 | 9.130 | 9.050 | 9.260 | 9.030 | -0.120 | -1.310% | 10.92万 | 1.02亿 | 2.150% |
| 2026-08-10 | 9.070 | 9.170 | 9.290 | 9.050 | 0.070 | 0.770% | 13.91万 | 1.30亿 | 2.740% |
| 2026-08-07 | 8.800 | 9.100 | 9.100 | 8.740 | 0.280 | 3.170% | 15.39万 | 1.40亿 | 3.030% |
| 2026-08-06 | 8.740 | 8.820 | 8.820 | 8.660 | 0.070 | 0.800% | 8.98万 | 0.80亿 | 1.770% |
| 2026-08-05 | 8.850 | 8.750 | 8.890 | 8.680 | -0.140 | -1.570% | 11.89万 | 1.06亿 | 2.350% |
| 2026-08-04 | 8.750 | 8.890 | 8.930 | 8.720 | 0.140 | 1.600% | 9.87万 | 0.89亿 | 1.950% |
| 2026-08-03 | 8.750 | 8.750 | 8.850 | 8.710 | 0.000 | 0.000% | 9.80万 | 0.87亿 | 1.930% |
| 2026-07-31 | 8.480 | 8.750 | 8.750 | 8.480 | 0.190 | 2.220% | 10.96万 | 0.97亿 | 2.160% |
| 2026-07-30 | 8.550 | 8.560 | 8.800 | 8.470 | -0.030 | -0.350% | 11.51万 | 1.01亿 | 2.270% |
| 2026-07-29 | 8.530 | 8.590 | 8.670 | 8.500 | 0.130 | 1.540% | 10.13万 | 0.89亿 | 2.000% |
| 2026-07-28 | 8.410 | 8.460 | 8.620 | 8.370 | 0.000 | 0.000% | 9.04万 | 0.78亿 | 1.780% |
| 2026-07-27 | 8.110 | 8.460 | 8.500 | 8.110 | 0.270 | 3.300% | 12.59万 | 1.08亿 | 2.480% |
| 2026-07-24 | 8.600 | 8.190 | 8.630 | 8.180 | -0.440 | -5.100% | 12.30万 | 1.05亿 | 2.430% |
| 2026-07-23 | 8.470 | 8.630 | 8.630 | 8.390 | 0.080 | 0.940% | 13.00万 | 1.13亿 | 2.560% |
| 2026-07-22 | 8.470 | 8.550 | 8.700 | 8.390 | 0.080 | 0.940% | 15.67万 | 1.37亿 | 3.090% |
| 2026-07-21 | 8.650 | 8.470 | 8.670 | 8.300 | -0.320 | -3.640% | 19.05万 | 1.64亿 | 3.760% |
| 2026-07-20 | 8.610 | 8.790 | 8.790 | 8.480 | 0.150 | 1.740% | 21.72万 | 1.91亿 | 4.280% |
| 2026-07-17 | 8.970 | 8.640 | 9.110 | 8.560 | -0.460 | -5.050% | 25.19万 | 2.25亿 | 4.970% |
| 2026-07-16 | 8.950 | 9.100 | 9.320 | 8.850 | 0.020 | 0.220% | 35.56万 | 3.29亿 | 7.010% |
| 2026-07-15 | 8.530 | 9.080 | 9.080 | 8.520 | 0.840 | 10.190% | 25.42万 | 2.31亿 | 5.010% |
| 2026-07-14 | 8.060 | 8.240 | 8.290 | 7.970 | 0.130 | 1.600% | 9.52万 | 0.79亿 | 1.880% |
| 2026-07-13 | 8.110 | 8.110 | 8.220 | 8.050 | -0.020 | -0.250% | 8.37万 | 0.69亿 | 1.650% |
| 2026-07-10 | 7.960 | 8.130 | 8.170 | 7.830 | 0.160 | 2.010% | 9.52万 | 0.78亿 | 1.880% |
| 2026-07-09 | 7.910 | 7.970 | 8.110 | 7.800 | -0.020 | -0.250% | 7.03万 | 0.57亿 | 1.390% |
| 2026-07-08 | 8.020 | 7.990 | 8.110 | 7.910 | 0.020 | 0.250% | 6.95万 | 0.57亿 | 1.370% |
| 2026-07-07 | 8.120 | 7.970 | 8.150 | 7.920 | -0.210 | -2.570% | 7.72万 | 0.63亿 | 1.520% |
| 2026-07-06 | 8.170 | 8.180 | 8.320 | 8.090 | 0.060 | 0.740% | 9.78万 | 0.82亿 | 1.930% |
| 2026-07-03 | 7.890 | 8.120 | 8.150 | 7.890 | 0.230 | 2.920% | 10.69万 | 0.87亿 | 2.110% |
| 2026-07-02 | 7.810 | 7.890 | 8.010 | 7.750 | 0.000 | 0.000% | 10.08万 | 0.81亿 | 1.990% |
| 2026-07-01 | 7.380 | 7.890 | 7.900 | 7.320 | 0.480 | 6.480% | 11.99万 | 0.94亿 | 2.360% |
| 2026-06-30 | 7.620 | 7.410 | 7.640 | 7.360 | -0.270 | -3.520% | 8.60万 | 0.65亿 | 1.700% |
| 2026-06-29 | 7.370 | 7.680 | 7.720 | 7.220 | 0.310 | 4.210% | 11.85万 | 0.92亿 | 2.340% |
| 2026-06-26 | 7.590 | 7.370 | 7.650 | 7.360 | -0.280 | -3.660% | 8.41万 | 0.64亿 | 1.660% |
| 2026-06-25 | 7.850 | 7.650 | 7.930 | 7.590 | -0.300 | -3.770% | 9.31万 | 0.73亿 | 1.830% |
| 2026-06-24 | 8.040 | 7.950 | 8.190 | 7.910 | -0.080 | -1.000% | 9.12万 | 0.74亿 | 1.800% |
| 2026-06-23 | 7.740 | 8.030 | 8.170 | 7.740 | 0.230 | 2.950% | 10.06万 | 0.82亿 | 1.980% |
| 2026-06-22 | 7.930 | 7.800 | 7.930 | 7.470 | -0.150 | -1.890% | 10.48万 | 0.82亿 | 2.070% |
| 2026-06-18 | 7.840 | 7.950 | 8.090 | 7.780 | 0.130 | 1.660% | 6.88万 | 0.56亿 | 1.360% |
| 2026-06-17 | 7.920 | 7.820 | 7.920 | 7.790 | -0.100 | -1.260% | 5.51万 | 0.45亿 | 1.090% |
| 2026-06-16 | 7.950 | 7.920 | 7.980 | 7.820 | -0.010 | -0.130% | 6.08万 | 0.50亿 | 1.200% |
| 2026-06-15 | 7.880 | 7.930 | 8.000 | 7.840 | 0.090 | 1.150% | 7.71万 | 0.63亿 | 1.520% |
| 2026-06-12 | 7.790 | 7.840 | 7.850 | 7.620 | 0.160 | 2.080% | 7.85万 | 0.63亿 | 1.550% |
| 2026-06-11 | 7.700 | 7.680 | 7.800 | 7.550 | -0.080 | -1.030% | 5.72万 | 0.45亿 | 1.130% |
| 2026-06-10 | 7.950 | 7.760 | 7.950 | 7.630 | -0.140 | -1.770% | 8.16万 | 0.65亿 | 1.610% |
| 2026-06-09 | 7.910 | 7.900 | 7.980 | 7.810 | 0.000 | 0.000% | 6.48万 | 0.53亿 | 1.280% |
| 2026-06-08 | 8.050 | 7.900 | 8.200 | 7.780 | -0.290 | -3.540% | 8.12万 | 0.67亿 | 1.600% |
| 2026-06-05 | 8.160 | 8.190 | 8.290 | 8.100 | 0.080 | 0.990% | 6.75万 | 0.57亿 | 1.330% |
| 2026-06-04 | 8.350 | 8.110 | 8.470 | 8.100 | -0.310 | -3.680% | 8.66万 | 0.74亿 | 1.710% |
| 2026-06-03 | 8.510 | 8.420 | 8.530 | 8.360 | -0.110 | -1.290% | 7.24万 | 0.63亿 | 1.430% |
| 2026-06-02 | 8.740 | 8.530 | 8.740 | 8.480 | -0.210 | -2.400% | 7.59万 | 0.67亿 | 1.500% |
| 2026-06-01 | 8.520 | 8.740 | 8.740 | 8.520 | 0.130 | 1.510% | 8.34万 | 0.75亿 | 1.640% |
| 2026-05-29 | 8.510 | 8.610 | 8.660 | 8.480 | 0.090 | 1.060% | 8.72万 | 0.77亿 | 1.720% |
| 2026-05-28 | 8.520 | 8.520 | 8.620 | 8.350 | -0.040 | -0.470% | 6.15万 | 0.54亿 | 1.210% |
| 2026-05-27 | 8.710 | 8.560 | 8.750 | 8.440 | -0.200 | -2.280% | 9.34万 | 0.83亿 | 1.840% |
| 2026-05-26 | 8.910 | 8.760 | 8.910 | 8.650 | -0.150 | -1.680% | 7.88万 | 0.71亿 | 1.550% |
| 2026-05-25 | 8.920 | 8.910 | 9.080 | 8.810 | -0.010 | -0.110% | 7.68万 | 0.71亿 | 1.510% |
| 2026-05-22 | 8.840 | 8.920 | 9.020 | 8.790 | 0.130 | 1.480% | 8.30万 | 0.76亿 | 1.640% |
| 2026-05-21 | 9.030 | 8.790 | 9.190 | 8.780 | -0.250 | -2.770% | 11.23万 | 1.04亿 | 2.220% |
| 2026-05-20 | 9.260 | 9.040 | 9.300 | 9.000 | -0.300 | -3.210% | 11.46万 | 1.08亿 | 2.260% |
| 2026-05-19 | 9.210 | 9.340 | 9.480 | 9.210 | 0.140 | 1.520% | 10.22万 | 0.98亿 | 2.020% |
| 2026-05-18 | 9.220 | 9.200 | 9.290 | 9.080 | 0.000 | 0.000% | 10.71万 | 1.02亿 | 2.110% |
| 2026-05-15 | 9.290 | 9.200 | 9.360 | 9.110 | -0.160 | -1.710% | 11.90万 | 1.13亿 | 2.350% |
| 2026-05-14 | 9.430 | 9.360 | 9.520 | 9.300 | -0.090 | -0.950% | 13.07万 | 1.27亿 | 2.580% |
| 2026-05-13 | 9.410 | 9.450 | 9.520 | 9.360 | -0.010 | -0.110% | 12.30万 | 1.20亿 | 2.430% |
| 2026-05-12 | 9.760 | 9.460 | 9.770 | 9.450 | -0.380 | -3.860% | 20.16万 | 1.98亿 | 3.970% |
| 2026-05-11 | 9.660 | 9.840 | 9.850 | 9.460 | 0.260 | 2.710% | 27.10万 | 2.70亿 | 5.340% |
| 2026-05-08 | 9.280 | 9.580 | 9.760 | 9.280 | 0.280 | 3.010% | 21.41万 | 2.12亿 | 4.220% |
| 2026-05-07 | 9.350 | 9.300 | 9.360 | 9.210 | -0.050 | -0.530% | 11.66万 | 1.12亿 | 2.300% |
| 2026-05-06 | 9.330 | 9.350 | 9.410 | 9.280 | 0.000 | 0.000% | 16.74万 | 1.62亿 | 3.300% |
| 2026-04-30 | 9.050 | 9.350 | 9.560 | 9.050 | 0.500 | 5.650% | 31.18万 | 3.01亿 | 6.150% |
| 2026-04-29 | 8.680 | 8.850 | 8.920 | 8.660 | 0.100 | 1.140% | 12.04万 | 1.10亿 | 2.370% |
| 2026-04-28 | 8.970 | 8.750 | 9.080 | 8.680 | -0.220 | -2.450% | 18.49万 | 1.69亿 | 3.650% |
| 2026-04-27 | 9.200 | 8.970 | 9.220 | 8.950 | -0.080 | -0.880% | 11.44万 | 1.07亿 | 2.260% |
| 2026-04-24 | 8.950 | 9.050 | 9.140 | 8.950 | 0.020 | 0.220% | 11.49万 | 1.07亿 | 2.270% |
| 2026-04-23 | 9.170 | 9.030 | 9.170 | 8.920 | -0.100 | -1.100% | 13.81万 | 1.28亿 | 2.720% |
| 2026-04-22 | 9.030 | 9.130 | 9.140 | 8.980 | 0.030 | 0.330% | 12.77万 | 1.19亿 | 2.520% |
| 2026-04-21 | 9.300 | 9.100 | 9.340 | 9.030 | -0.260 | -2.780% | 18.21万 | 1.71亿 | 3.590% |
| 2026-04-20 | 9.100 | 9.360 | 9.370 | 9.060 | 0.200 | 2.180% | 19.20万 | 1.84亿 | 3.790% |
| 2026-04-17 | 9.540 | 9.160 | 9.550 | 9.120 | -0.470 | -4.880% | 30.09万 | 2.87亿 | 5.930% |
| 2026-04-16 | 9.710 | 9.630 | 9.740 | 9.420 | -0.230 | -2.330% | 28.34万 | 2.79亿 | 5.590% |
| 2026-04-15 | 9.600 | 9.860 | 9.900 | 9.450 | 0.000 | 0.000% | 42.55万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.690 | 9.520 | 9.760 | 9.390 | -0.160 | -1.653% | 30.43万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.190 | 9.680 | 10.190 | 9.550 | 0.000 | 0.000% | 43.81万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.530 | 9.890 | 10.430 | 9.470 | 0.000 | 0.000% | 66.76万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.800 | 9.450 | 9.900 | 9.380 | 0.000 | 0.000% | 36.47万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.110 | 9.830 | 10.180 | 9.680 | 0.000 | 0.000% | 36.38万 | 0.00亿 | 0.000% |
| 2026-04-07 | 10.400 | 9.990 | 10.500 | 9.850 | 0.000 | 0.000% | 39.04万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.100 | 9.810 | 10.490 | 9.810 | 0.000 | 0.000% | 47.58万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.050 | 10.350 | 11.090 | 9.880 | 0.000 | 0.000% | 65.48万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.750 | 10.330 | 10.520 | 9.690 | 0.000 | 0.000% | 70.84万 | 0.00亿 | 0.000% |