申联生物（688098）历史行情
以下为申联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 | 8.470 | 8.460 | 8.660 | 8.390 | 0.030 | 0.356% | 238.31万 | 0.20亿 | 0.580% |
| 2026-10-02 | 8.470 | 8.460 | 8.660 | 8.390 | 0.030 | 0.356% | 238.31万 | 0.20亿 | 0.580% |
| 2026-10-01 | 8.470 | 8.460 | 8.660 | 8.390 | 0.030 | 0.356% | 238.31万 | 0.20亿 | 0.580% |
| 2026-09-30 | 8.470 | 8.460 | 8.660 | 8.390 | 0.030 | 0.356% | 238.31万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.330 | 8.430 | 8.570 | 8.230 | 0.090 | 1.079% | 351.24万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.370 | 8.340 | 8.460 | 8.180 | -0.030 | -0.358% | 287.77万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.630 | 8.370 | 8.830 | 8.350 | -0.310 | -3.571% | 344.57万 | 0.30亿 | 0.839% |
| 2026-09-24 | 8.630 | 8.370 | 8.830 | 8.350 | -0.310 | -3.571% | 344.57万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.700 | 8.680 | 8.910 | 8.670 | -0.140 | -1.587% | 398.57万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.700 | 8.820 | 9.000 | 8.500 | 0.140 | 1.613% | 699.88万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.580 | 8.680 | 9.130 | 8.500 | 0.340 | 4.077% | 570.92万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.000 | 8.340 | 8.430 | 7.990 | 0.340 | 4.250% | 360.14万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.900 | 8.000 | 8.070 | 7.900 | 0.060 | 0.756% | 128.62万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.970 | 7.940 | 8.020 | 7.880 | -0.040 | -0.501% | 168.76万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.060 | 7.980 | 8.080 | 7.970 | -0.070 | -0.870% | 176.94万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.070 | 8.050 | 8.160 | 8.000 | -0.020 | -0.248% | 131.15万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.030 | 8.070 | 8.170 | 7.990 | -0.030 | -0.370% | 219.78万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.150 | 8.100 | 8.180 | 8.020 | -0.100 | -1.220% | 170.63万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.270 | 8.200 | 8.320 | 8.160 | -0.060 | -0.726% | 148.51万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.380 | 8.260 | 8.380 | 8.170 | -0.040 | -0.482% | 188.61万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.350 | 8.300 | 8.520 | 8.290 | -0.050 | -0.599% | 277.57万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.450 | 8.350 | 8.560 | 8.280 | -0.100 | -1.183% | 251.90万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.450 | 8.450 | 8.520 | 8.250 | 0.180 | 2.177% | 326.27万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.430 | 8.270 | 8.460 | 8.250 | -0.130 | -1.548% | 140.99万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.210 | 8.400 | 8.490 | 8.150 | 0.170 | 2.066% | 272.98万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.160 | 8.230 | 8.320 | 8.050 | -0.030 | -0.363% | 267.24万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.370 | 8.260 | 8.370 | 8.240 | -0.070 | -0.840% | 139.49万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.210 | 8.330 | 8.330 | 8.120 | 0.110 | 1.338% | 216.43万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.160 | 8.220 | 8.350 | 8.070 | 0.100 | 1.232% | 243.94万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.920 | 8.120 | 8.140 | 7.880 | 0.120 | 1.500% | 219.65万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.120 | 8.000 | 8.240 | 7.930 | -0.250 | -3.030% | 370.82万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.700 | 8.250 | 8.700 | 8.220 | -0.470 | -5.390% | 725.97万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.300 | 8.720 | 8.900 | 8.300 | 0.650 | 8.055% | 1,133.59万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.400 | 8.070 | 8.410 | 8.030 | -0.340 | -4.043% | 371.64万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.460 | 8.410 | 8.580 | 8.390 | -0.040 | -0.473% | 532.27万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.600 | 8.450 | 8.680 | 8.380 | -0.160 | -1.858% | 557.58万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.560 | 8.610 | 9.100 | 8.480 | 0.070 | 0.820% | 754.96万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.590 | 8.540 | 8.750 | 8.460 | -0.090 | -1.043% | 448.10万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.610 | 8.630 | 8.750 | 8.560 | -0.020 | -0.231% | 240.68万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.700 | 8.650 | 8.890 | 8.630 | -0.250 | -2.809% | 281.63万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.610 | 8.900 | 9.110 | 8.550 | 0.290 | 3.368% | 635.53万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.350 | 8.610 | 8.620 | 8.200 | 0.200 | 2.378% | 474.38万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.380 | 8.410 | 8.460 | 8.300 | 0.040 | 0.478% | 238.23万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.410 | 8.370 | 8.430 | 8.310 | 0.000 | 0.000% | 205.74万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.310 | 8.370 | 8.500 | 8.310 | 0.050 | 0.601% | 243.28万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.350 | 8.320 | 8.490 | 8.280 | -0.090 | -1.070% | 227.04万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.100 | 8.410 | 8.440 | 8.100 | 0.360 | 4.472% | 267.77万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.150 | 8.050 | 8.300 | 7.990 | -0.190 | -2.306% | 203.41万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.170 | 8.240 | 8.370 | 8.110 | 0.070 | 0.857% | 128.47万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.010 | 8.170 | 8.260 | 8.010 | 0.020 | 0.245% | 183.65万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.950 | 8.150 | 8.260 | 7.900 | 0.200 | 2.516% | 178.47万 | 0.00亿 | 0.000% |
| 2026-07-24 | 8.020 | 7.950 | 8.210 | 7.950 | -0.230 | -2.812% | 154.90万 | 0.00亿 | 0.000% |
| 2026-07-23 | 8.180 | 8.180 | 8.270 | 8.110 | -0.090 | -1.088% | 187.95万 | 0.00亿 | 0.000% |
| 2026-07-22 | 8.370 | 8.270 | 8.560 | 8.150 | -0.130 | -1.548% | 433.19万 | 0.00亿 | 0.000% |
| 2026-07-21 | 8.250 | 8.400 | 8.420 | 7.710 | 0.190 | 2.314% | 420.41万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.150 | 8.210 | 8.640 | 8.060 | -0.190 | -2.262% | 393.07万 | 0.00亿 | 0.000% |
| 2026-07-17 | 9.000 | 8.400 | 9.000 | 8.300 | -0.660 | -7.285% | 505.44万 | 0.00亿 | 0.000% |
| 2026-07-16 | 9.400 | 9.060 | 9.500 | 9.010 | -0.330 | -3.514% | 421.97万 | 0.00亿 | 0.000% |
| 2026-07-15 | 9.290 | 9.390 | 9.550 | 9.010 | 0.410 | 4.566% | 579.12万 | 0.00亿 | 0.000% |
| 2026-07-14 | 9.180 | 8.980 | 9.190 | 8.580 | -0.130 | -1.427% | 504.11万 | 0.00亿 | 0.000% |
| 2026-07-13 | 9.060 | 9.110 | 9.290 | 8.960 | -0.040 | -0.437% | 445.40万 | 0.00亿 | 0.000% |
| 2026-07-10 | 9.200 | 9.150 | 9.430 | 9.010 | -0.050 | -0.543% | 491.73万 | 0.00亿 | 0.000% |
| 2026-07-09 | 9.050 | 9.200 | 9.250 | 8.840 | 0.120 | 1.322% | 614.82万 | 0.00亿 | 0.000% |
| 2026-07-08 | 9.220 | 9.080 | 9.360 | 9.070 | -0.250 | -2.680% | 422.81万 | 0.00亿 | 0.000% |
| 2026-07-07 | 9.480 | 9.330 | 9.490 | 9.210 | -0.170 | -1.789% | 598.91万 | 0.00亿 | 0.000% |
| 2026-07-06 | 9.790 | 9.500 | 10.120 | 9.400 | -0.380 | -3.846% | 1,025.39万 | 0.00亿 | 0.000% |
| 2026-07-03 | 9.000 | 9.880 | 9.950 | 8.800 | 1.160 | 13.303% | 1,677.00万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.800 | 8.720 | 9.080 | 8.700 | -0.080 | -0.909% | 318.10万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.510 | 8.800 | 8.840 | 8.430 | 0.210 | 2.445% | 428.64万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.890 | 8.590 | 8.990 | 8.540 | -0.400 | -4.449% | 462.94万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.650 | 8.990 | 9.040 | 8.280 | 0.370 | 4.292% | 512.63万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.960 | 8.620 | 9.010 | 8.510 | -0.400 | -4.435% | 387.68万 | 0.00亿 | 0.000% |
| 2026-06-25 | 9.180 | 9.020 | 9.270 | 8.890 | -0.140 | -1.528% | 480.07万 | 0.00亿 | 0.000% |
| 2026-06-24 | 9.050 | 9.160 | 9.290 | 8.970 | 0.190 | 2.118% | 664.00万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.780 | 8.970 | 9.230 | 8.640 | 0.330 | 3.819% | 629.45万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.510 | 8.640 | 8.720 | 8.040 | 0.140 | 1.647% | 688.63万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.560 | 8.500 | 8.690 | 8.440 | -0.100 | -1.163% | 338.79万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.750 | 8.600 | 8.770 | 8.510 | -0.180 | -2.050% | 313.65万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.540 | 8.780 | 8.880 | 8.350 | 0.250 | 2.931% | 476.96万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.340 | 8.530 | 8.640 | 8.260 | 0.190 | 2.278% | 367.25万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.080 | 8.340 | 8.370 | 8.010 | 0.260 | 3.218% | 418.54万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.950 | 8.080 | 8.270 | 7.880 | 0.000 | 0.000% | 348.88万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.650 | 8.080 | 8.280 | 7.550 | 0.470 | 6.176% | 607.22万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.450 | 7.610 | 7.680 | 7.360 | 0.220 | 2.977% | 196.72万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.500 | 7.390 | 7.630 | 7.290 | -0.140 | -1.859% | 226.38万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.540 | 7.530 | 7.640 | 7.370 | 0.050 | 0.668% | 189.37万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.620 | 7.480 | 7.670 | 7.450 | -0.160 | -2.094% | 278.95万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.840 | 7.640 | 7.890 | 7.630 | -0.230 | -2.922% | 227.59万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.030 | 7.870 | 8.030 | 7.820 | -0.140 | -1.748% | 191.85万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.780 | 8.010 | 8.070 | 7.780 | 0.230 | 2.956% | 214.45万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.960 | 7.780 | 8.030 | 7.750 | -0.220 | -2.750% | 280.16万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.990 | 8.000 | 8.070 | 7.880 | 0.020 | 0.251% | 135.08万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.070 | 7.980 | 8.120 | 7.910 | -0.080 | -0.993% | 203.71万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.280 | 8.060 | 8.290 | 8.000 | -0.250 | -3.008% | 252.24万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.200 | 8.310 | 8.410 | 8.110 | 0.080 | 0.972% | 324.84万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.100 | 8.230 | 8.300 | 8.030 | 0.130 | 1.605% | 157.21万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.310 | 8.100 | 8.520 | 8.090 | -0.270 | -3.226% | 289.85万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.470 | 8.370 | 8.560 | 8.280 | -0.160 | -1.876% | 230.13万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.540 | 8.530 | 8.640 | 8.410 | -0.020 | -0.234% | 170.40万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.470 | 8.550 | 8.620 | 8.440 | 0.060 | 0.707% | 217.60万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.700 | 8.490 | 8.700 | 8.470 | -0.100 | -1.164% | 229.51万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.780 | 8.590 | 8.800 | 8.590 | -0.160 | -1.829% | 287.72万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.800 | 8.750 | 8.840 | 8.660 | -0.060 | -0.681% | 204.14万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.980 | 8.810 | 8.980 | 8.790 | -0.150 | -1.674% | 297.25万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.810 | 8.960 | 9.030 | 8.700 | 0.150 | 1.703% | 535.32万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.890 | 8.810 | 8.920 | 8.760 | -0.090 | -1.011% | 269.75万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.040 | 8.900 | 9.060 | 8.870 | -0.140 | -1.549% | 395.70万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.920 | 9.040 | 9.100 | 8.750 | 0.200 | 2.262% | 578.49万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.960 | 8.840 | 8.990 | 8.820 | -0.090 | -1.008% | 223.51万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.770 | 8.930 | 8.930 | 8.690 | 0.200 | 2.291% | 334.83万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.660 | 8.730 | 8.770 | 8.650 | 0.010 | 0.115% | 237.31万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.670 | 8.720 | 8.780 | 8.530 | 0.050 | 0.577% | 329.26万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.510 | 8.670 | 8.700 | 8.440 | 0.110 | 1.285% | 297.69万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.690 | 8.560 | 8.690 | 8.530 | -0.120 | -1.382% | 307.26万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.630 | 8.680 | 8.740 | 8.600 | -0.040 | -0.459% | 335.71万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.890 | 8.720 | 8.910 | 8.660 | -0.180 | -2.022% | 469.25万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.040 | 8.900 | 9.040 | 8.830 | -0.090 | -1.001% | 313.00万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.200 | 8.990 | 9.250 | 8.980 | -0.130 | -1.425% | 541.99万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.120 | 9.120 | 9.150 | 8.910 | 0.060 | 0.662% | 656.52万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.870 | 9.060 | 9.110 | 8.800 | 0.110 | 1.229% | 837.27万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.900 | 8.950 | 8.970 | 8.770 | 0.040 | 0.449% | 664.13万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.990 | 8.910 | 9.040 | 8.790 | -0.190 | -2.088% | 924.02万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.480 | 9.100 | 9.590 | 9.000 | -0.350 | -3.704% | 1,598.43万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.800 | 9.450 | 9.930 | 9.390 | -0.440 | -4.449% | 1,825.16万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.420 | 9.890 | 10.550 | 9.480 | 0.000 | 0.000% | 3,966.11万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.180 | 10.530 | 11.040 | 8.950 | 0.000 | 0.000% | 4,089.72万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.270 | 9.200 | 9.420 | 8.930 | 0.000 | 0.000% | 829.56万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.920 | 9.450 | 9.500 | 8.860 | 0.000 | 0.000% | 790.38万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.730 | 8.900 | 8.920 | 8.610 | 0.000 | 0.000% | 252.15万 | 0.00亿 | 0.000% |